Italia markets open in 1 hour 12 minutes
Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.811,58 -111,42 (-0,29%) EUR/USD
1,0908 +0,0001 (+0,01%) Bitcoin EUR
63.284,48 +266,34 (+0,42%) CMC Crypto 200
1.446,69 -21,25 (-1,45%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719C00500000 | 2024-05-10 2:45PM EDT | 500.00 | 220.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240719C00570000 | 2024-05-20 3:16PM EDT | 570.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240719C00580000 | 2024-04-24 2:16PM EDT | 580.00 | 92.95 | 200.10 | 207.80 | 0.00 | - | 6 | 6 | 98.17% |
| KLAC240719C00590000 | 2024-04-30 10:18AM EDT | 590.00 | 137.96 | 178.30 | 186.30 | 0.00 | - | 1 | 0 | 76.79% |
| KLAC240719C00600000 | 2024-05-20 12:56PM EDT | 600.00 | 183.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240719C00620000 | 2024-05-20 11:13AM EDT | 620.00 | 156.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719C00630000 | 2024-05-03 3:55PM EDT | 630.00 | 88.06 | 132.00 | 139.40 | 0.00 | - | 2 | 7 | 52.73% |
| KLAC240719C00640000 | 2024-05-20 2:25PM EDT | 640.00 | 140.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00650000 | 2024-04-24 11:06AM EDT | 650.00 | 51.50 | 133.10 | 140.00 | 0.00 | - | 3 | 22 | 73.71% |
| KLAC240719C00660000 | 2024-05-10 12:20PM EDT | 660.00 | 76.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00670000 | 2024-05-24 11:10AM EDT | 670.00 | 120.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00680000 | 2024-05-14 11:09AM EDT | 680.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240719C00690000 | 2024-05-20 1:52PM EDT | 690.00 | 97.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00700000 | 2024-05-24 3:43PM EDT | 700.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719C00710000 | 2024-05-28 10:28AM EDT | 710.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719C00720000 | 2024-05-29 3:52PM EDT | 720.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KLAC240719C00730000 | 2024-05-30 10:20AM EDT | 730.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00740000 | 2024-05-31 2:04PM EDT | 740.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00750000 | 2024-06-03 1:48PM EDT | 750.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719C00760000 | 2024-05-24 3:10PM EDT | 760.00 | 49.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| KLAC240719C00770000 | 2024-06-03 2:14PM EDT | 770.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| KLAC240719C00780000 | 2024-05-31 2:51PM EDT | 780.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KLAC240719C00790000 | 2024-05-29 10:26AM EDT | 790.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240719C00800000 | 2024-06-03 2:48PM EDT | 800.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KLAC240719C00810000 | 2024-06-03 3:06PM EDT | 810.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| KLAC240719C00820000 | 2024-05-31 2:07PM EDT | 820.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719C00830000 | 2024-05-31 2:07PM EDT | 830.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719C00840000 | 2024-05-31 2:20PM EDT | 840.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| KLAC240719C00850000 | 2024-06-03 10:51AM EDT | 850.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KLAC240719C00860000 | 2024-05-30 2:20PM EDT | 860.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719C00870000 | 2024-05-31 11:06AM EDT | 870.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KLAC240719C00880000 | 2024-05-30 10:54AM EDT | 880.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719C00890000 | 2024-06-03 11:24AM EDT | 890.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240719C00900000 | 2024-06-03 3:05PM EDT | 900.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719C00920000 | 2024-05-20 12:20PM EDT | 920.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KLAC240719C00930000 | 2024-05-20 11:32AM EDT | 930.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240719C00940000 | 2024-05-23 1:06PM EDT | 940.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240719C00960000 | 2024-05-24 12:20PM EDT | 960.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719C01000000 | 2024-05-24 2:07PM EDT | 1,000.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KLAC240719C01060000 | 2024-05-16 3:51PM EDT | 1,060.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719C01080000 | 2024-05-16 3:53PM EDT | 1,080.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 2.28 | 4.80 | 5.60 | 0.00 | - | 10 | 0 | 81.40% |
| KLAC240719P00500000 | 2024-05-01 2:41PM EDT | 500.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | - | 1 | 64.94% |
| KLAC240719P00520000 | 2024-04-17 11:01AM EDT | 520.00 | 5.24 | 0.00 | 4.10 | 0.00 | - | - | 1 | 59.35% |
| KLAC240719P00540000 | 2024-05-09 2:03PM EDT | 540.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719P00550000 | 2024-05-31 11:06AM EDT | 550.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240719P00560000 | 2024-05-07 10:35AM EDT | 560.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719P00570000 | 2024-06-03 9:32AM EDT | 570.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| KLAC240719P00580000 | 2024-05-24 9:52AM EDT | 580.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719P00590000 | 2024-05-07 1:29PM EDT | 590.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240719P00600000 | 2024-05-30 9:57AM EDT | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KLAC240719P00610000 | 2024-05-13 10:17AM EDT | 610.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KLAC240719P00620000 | 2024-06-03 10:47AM EDT | 620.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719P00630000 | 2024-06-03 1:29PM EDT | 630.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240719P00640000 | 2024-06-03 10:11AM EDT | 640.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KLAC240719P00650000 | 2024-06-03 12:23PM EDT | 650.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240719P00660000 | 2024-05-31 2:07PM EDT | 660.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KLAC240719P00670000 | 2024-05-31 1:59PM EDT | 670.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240719P00680000 | 2024-05-29 10:33AM EDT | 680.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719P00690000 | 2024-05-28 2:34PM EDT | 690.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719P00700000 | 2024-05-31 3:55PM EDT | 700.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KLAC240719P00710000 | 2024-06-03 10:43AM EDT | 710.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| KLAC240719P00720000 | 2024-05-31 1:39PM EDT | 720.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KLAC240719P00730000 | 2024-05-31 3:56PM EDT | 730.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KLAC240719P00740000 | 2024-05-31 3:00PM EDT | 740.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| KLAC240719P00750000 | 2024-06-03 3:55PM EDT | 750.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| KLAC240719P00760000 | 2024-06-03 3:55PM EDT | 760.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240719P00770000 | 2024-06-03 12:15PM EDT | 770.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719P00780000 | 2024-05-31 10:53AM EDT | 780.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719P00790000 | 2024-05-28 11:32AM EDT | 790.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719P00800000 | 2024-05-28 1:41PM EDT | 800.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240719P00850000 | 2024-03-28 3:50PM EDT | 850.00 | 158.40 | 144.20 | 150.70 | 0.00 | - | 1 | 0 | 81.08% |
© 2024 Yahoo. Tutti i diritti riservati.