Italia markets open in 13 minutes
Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0902 -0,0005 (-0,04%) Bitcoin EUR
63.242,43 -190,94 (-0,30%) CMC Crypto 200
1.443,61 -3,54 (-0,24%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920C00400000 | 2024-05-29 10:17AM EDT | 400.00 | 384.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00440000 | 2024-03-18 9:56AM EDT | 440.00 | 276.07 | 226.00 | 234.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00450000 | 2024-03-18 9:56AM EDT | 450.00 | 266.73 | 217.30 | 225.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00480000 | 2024-03-19 11:03AM EDT | 480.00 | 209.05 | 176.30 | 183.50 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240920C00490000 | 2024-03-01 2:51PM EDT | 490.00 | 242.00 | 220.40 | 226.10 | 0.00 | - | 2 | 6 | 0.00% |
| KLAC240920C00500000 | 2024-02-22 12:31PM EDT | 500.00 | 206.00 | 224.10 | 231.40 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00510000 | 2024-03-04 12:13PM EDT | 510.00 | 236.10 | 201.20 | 209.00 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00520000 | 2024-04-17 12:49PM EDT | 520.00 | 161.40 | 234.40 | 242.30 | 0.00 | - | 1 | 5 | 52.40% |
| KLAC240920C00530000 | 2024-02-09 11:59AM EDT | 530.00 | 142.50 | 192.10 | 198.90 | 0.00 | - | - | 1 | 0.00% |
| KLAC240920C00540000 | 2024-05-14 10:09AM EDT | 540.00 | 191.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240920C00550000 | 2024-02-21 2:02PM EDT | 550.00 | 137.16 | 181.80 | 188.80 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00560000 | 2024-03-19 11:03AM EDT | 560.00 | 143.35 | 113.90 | 118.50 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00570000 | 2024-04-10 11:26AM EDT | 570.00 | 146.70 | 163.20 | 168.50 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00580000 | 2024-03-26 11:54AM EDT | 580.00 | 147.40 | 121.20 | 127.40 | 0.00 | - | 1 | 14 | 0.00% |
| KLAC240920C00590000 | 2024-01-24 11:48AM EDT | 590.00 | 105.80 | 122.70 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00600000 | 2024-05-10 9:49AM EDT | 600.00 | 148.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00610000 | 2024-05-24 2:14PM EDT | 610.00 | 184.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00620000 | 2024-05-24 2:18PM EDT | 620.00 | 176.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00630000 | 2024-04-30 1:25PM EDT | 630.00 | 103.64 | 154.90 | 162.50 | 0.00 | - | 1 | 115 | 54.77% |
| KLAC240920C00640000 | 2024-05-09 9:37AM EDT | 640.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00650000 | 2024-05-24 2:18PM EDT | 650.00 | 152.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00660000 | 2024-05-24 2:16PM EDT | 660.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00670000 | 2024-05-20 1:04PM EDT | 670.00 | 134.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00680000 | 2024-05-21 1:35PM EDT | 680.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00690000 | 2024-05-20 1:06PM EDT | 690.00 | 118.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920C00700000 | 2024-06-03 1:32PM EDT | 700.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240920C00710000 | 2024-05-09 9:37AM EDT | 710.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC240920C00720000 | 2024-05-16 1:07PM EDT | 720.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC240920C00740000 | 2024-05-31 12:02PM EDT | 740.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240920C00750000 | 2024-05-28 11:19AM EDT | 750.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240920C00760000 | 2024-05-23 1:52PM EDT | 760.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| KLAC240920C00780000 | 2024-06-03 3:17PM EDT | 780.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KLAC240920C00800000 | 2024-06-03 12:53PM EDT | 800.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240920C00820000 | 2024-06-03 1:19PM EDT | 820.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KLAC240920C00840000 | 2024-05-29 11:32AM EDT | 840.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240920C00850000 | 2024-05-31 12:11PM EDT | 850.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KLAC240920C00860000 | 2024-05-23 10:55AM EDT | 860.00 | 29.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240920C00880000 | 2024-05-29 3:56PM EDT | 880.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240920C00900000 | 2024-05-13 9:31AM EDT | 900.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KLAC240920C00920000 | 2024-05-24 2:27PM EDT | 920.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240920C00940000 | 2024-04-16 1:44PM EDT | 940.00 | 9.25 | 8.20 | 11.60 | 0.00 | - | 1 | 30 | 36.71% |
| KLAC240920C00950000 | 2024-05-17 9:52AM EDT | 950.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KLAC240920C00960000 | 2024-05-28 1:00PM EDT | 960.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KLAC240920C00980000 | 2024-03-18 1:45PM EDT | 980.00 | 9.00 | 2.80 | 3.80 | 0.00 | - | 20 | 29 | 30.95% |
| KLAC240920C01000000 | 2024-05-24 1:31PM EDT | 1,000.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240920C01020000 | 2024-05-31 3:40PM EDT | 1,020.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920C01060000 | 2024-04-17 12:05PM EDT | 1,060.00 | 1.77 | 1.90 | 3.10 | 0.00 | - | 1 | 1 | 36.28% |
| KLAC240920C01080000 | 2024-06-03 9:44AM EDT | 1,080.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920C01100000 | 2024-05-24 9:42AM EDT | 1,100.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240920C01140000 | 2024-05-29 12:09PM EDT | 1,140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920P00310000 | 2024-02-08 1:25PM EDT | 310.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 5 | 71.73% |
| KLAC240920P00340000 | 2024-02-28 11:12AM EDT | 340.00 | 0.93 | 0.10 | 3.40 | 0.00 | - | 1 | 2 | 73.33% |
| KLAC240920P00350000 | 2024-06-03 3:25PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240920P00360000 | 2024-02-28 11:12AM EDT | 360.00 | 1.53 | 0.20 | 2.00 | 0.00 | - | - | 1 | 63.84% |
| KLAC240920P00390000 | 2024-03-27 3:55PM EDT | 390.00 | 1.75 | 0.00 | 3.70 | 0.00 | - | 19 | 19 | 62.40% |
| KLAC240920P00400000 | 2024-04-01 11:36AM EDT | 400.00 | 1.62 | 0.10 | 1.90 | 0.00 | - | 1 | 41 | 54.76% |
| KLAC240920P00410000 | 2024-02-07 3:19PM EDT | 410.00 | 5.30 | 1.50 | 6.80 | 0.00 | - | - | 1 | 67.47% |
| KLAC240920P00420000 | 2024-04-29 10:22AM EDT | 420.00 | 1.05 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 55.35% |
| KLAC240920P00450000 | 2024-05-17 12:31PM EDT | 450.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00470000 | 2024-04-29 9:53AM EDT | 470.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 46.33% |
| KLAC240920P00480000 | 2024-05-09 10:27AM EDT | 480.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00490000 | 2024-05-06 9:48AM EDT | 490.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240920P00500000 | 2024-05-20 10:04AM EDT | 500.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00510000 | 2024-04-04 10:09AM EDT | 510.00 | 6.93 | 4.00 | 5.20 | 0.00 | - | 10 | 10 | 48.82% |
| KLAC240920P00520000 | 2024-04-30 3:54PM EDT | 520.00 | 6.90 | 0.80 | 2.40 | 0.00 | - | 1 | 12 | 39.73% |
| KLAC240920P00530000 | 2024-05-17 3:00PM EDT | 530.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00540000 | 2024-05-29 9:30AM EDT | 540.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00550000 | 2024-05-31 11:20AM EDT | 550.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00560000 | 2024-05-03 12:30PM EDT | 560.00 | 10.30 | 1.90 | 6.10 | 0.00 | - | 5 | 36 | 40.81% |
| KLAC240920P00570000 | 2024-05-21 10:52AM EDT | 570.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00580000 | 2024-05-29 10:40AM EDT | 580.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240920P00590000 | 2024-05-13 12:08PM EDT | 590.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KLAC240920P00600000 | 2024-05-24 11:10AM EDT | 600.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240920P00610000 | 2024-05-07 12:28PM EDT | 610.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240920P00620000 | 2024-05-30 11:51AM EDT | 620.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240920P00630000 | 2024-05-30 1:01PM EDT | 630.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KLAC240920P00640000 | 2024-05-31 10:29AM EDT | 640.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KLAC240920P00650000 | 2024-05-30 10:22AM EDT | 650.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KLAC240920P00660000 | 2024-05-23 11:24AM EDT | 660.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KLAC240920P00670000 | 2024-05-28 2:30PM EDT | 670.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KLAC240920P00680000 | 2024-05-31 2:21PM EDT | 680.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KLAC240920P00690000 | 2024-05-31 11:06AM EDT | 690.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KLAC240920P00700000 | 2024-05-31 2:56PM EDT | 700.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| KLAC240920P00710000 | 2024-05-31 11:06AM EDT | 710.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KLAC240920P00720000 | 2024-05-23 1:04PM EDT | 720.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KLAC240920P00740000 | 2024-05-31 2:54PM EDT | 740.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| KLAC240920P00750000 | 2024-05-30 3:47PM EDT | 750.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| KLAC240920P00760000 | 2024-05-30 10:11AM EDT | 760.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240920P00780000 | 2024-05-30 2:36PM EDT | 780.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920P00800000 | 2024-05-28 2:29PM EDT | 800.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240920P00840000 | 2024-05-20 12:50PM EDT | 840.00 | 89.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240920P00850000 | 2024-05-31 1:54PM EDT | 850.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240920P00950000 | 2024-05-29 9:41AM EDT | 950.00 | 177.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240920P00960000 | 2024-05-29 9:41AM EDT | 960.00 | 186.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.