Italia markets close in 4 hours 11 minutes
FTSE MIB
34.260,96 -409,10 (-1,18%) 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%) Petrolio
72,88 -1,34 (-1,81%) Bitcoin EUR
63.404,80 -131,73 (-0,21%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00400000 | 2024-05-29 10:17AM EDT | 400.00 | 388.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 0.00% |
| KLAC241220C00500000 | 2024-05-13 11:04AM EDT | 500.00 | 233.26 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 194.00 | 201.40 | 0.00 | - | 1 | 1 | 50.04% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 205.50 | 212.10 | 0.00 | - | 1 | 1 | 58.59% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC241220C00640000 | 2024-05-15 9:30AM EDT | 640.00 | 141.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 101.60 | 109.00 | 0.00 | - | 1 | 1 | 22.99% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 680.00 | 78.80 | 128.00 | 133.80 | 0.00 | - | 1 | 4 | 43.67% |
| KLAC241220C00690000 | 2024-05-13 3:12PM EDT | 690.00 | 97.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC241220C00700000 | 2024-05-21 10:00AM EDT | 700.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 105.70 | 111.20 | 0.00 | - | - | 1 | 40.56% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC241220C00740000 | 2024-05-10 3:37PM EDT | 740.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| KLAC241220C00750000 | 2024-05-30 9:30AM EDT | 750.00 | 96.59 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| KLAC241220C00760000 | 2024-05-28 1:46PM EDT | 760.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.20% |
| KLAC241220C00770000 | 2024-05-24 10:48AM EDT | 770.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| KLAC241220C00780000 | 2024-05-31 1:25PM EDT | 780.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| KLAC241220C00790000 | 2024-05-29 9:30AM EDT | 790.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| KLAC241220C00800000 | 2024-05-24 12:54PM EDT | 800.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| KLAC241220C00810000 | 2024-05-23 1:01PM EDT | 810.00 | 73.11 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| KLAC241220C00820000 | 2024-05-10 10:39AM EDT | 820.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| KLAC241220C00830000 | 2024-05-29 9:33AM EDT | 830.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| KLAC241220C00840000 | 2024-05-15 3:55PM EDT | 840.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| KLAC241220C00850000 | 2024-05-31 1:25PM EDT | 850.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| KLAC241220C00860000 | 2024-05-22 12:09PM EDT | 860.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| KLAC241220C00870000 | 2024-05-15 10:47AM EDT | 870.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| KLAC241220C00880000 | 2024-05-24 10:48AM EDT | 880.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| KLAC241220C00900000 | 2024-05-17 12:45PM EDT | 900.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| KLAC241220C00910000 | 2024-05-17 11:13AM EDT | 910.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| KLAC241220C00920000 | 2024-05-17 12:13PM EDT | 920.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| KLAC241220C00930000 | 2024-05-20 12:20PM EDT | 930.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| KLAC241220C00940000 | 2024-05-02 11:35AM EDT | 940.00 | 13.90 | 23.00 | 30.10 | 0.00 | - | 1 | 2 | 38.51% |
| KLAC241220C01000000 | 2024-05-07 2:01PM EDT | 1,000.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| KLAC241220C01060000 | 2024-05-29 11:37AM EDT | 1,060.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| KLAC241220C01080000 | 2024-05-14 12:02PM EDT | 1,080.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| KLAC241220C01140000 | 2024-05-24 2:52PM EDT | 1,140.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 60.44% |
| KLAC241220P00400000 | 2024-05-09 10:59AM EDT | 400.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KLAC241220P00410000 | 2024-05-09 2:23PM EDT | 410.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| KLAC241220P00450000 | 2024-05-17 1:06PM EDT | 450.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| KLAC241220P00480000 | 2024-05-07 1:32PM EDT | 480.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| KLAC241220P00490000 | 2024-05-20 3:05PM EDT | 490.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KLAC241220P00500000 | 2024-05-14 11:23AM EDT | 500.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| KLAC241220P00510000 | 2024-05-20 11:34AM EDT | 510.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KLAC241220P00530000 | 2024-06-03 12:30PM EDT | 530.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| KLAC241220P00540000 | 2024-06-03 3:47PM EDT | 540.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| KLAC241220P00550000 | 2024-05-24 2:18PM EDT | 550.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 44 | 34 | 6.25% |
| KLAC241220P00560000 | 2024-06-03 12:53PM EDT | 560.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| KLAC241220P00570000 | 2024-05-17 12:42PM EDT | 570.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 66 | 2 | 6.25% |
| KLAC241220P00580000 | 2024-05-24 11:50AM EDT | 580.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 6.25% |
| KLAC241220P00590000 | 2024-05-24 2:18PM EDT | 590.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 44 | 45 | 6.25% |
| KLAC241220P00600000 | 2024-06-03 3:40PM EDT | 600.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 6.25% |
| KLAC241220P00610000 | 2024-05-15 11:17AM EDT | 610.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| KLAC241220P00620000 | 2024-05-23 10:11AM EDT | 620.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KLAC241220P00630000 | 2024-06-03 3:44PM EDT | 630.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| KLAC241220P00640000 | 2024-05-20 3:05PM EDT | 640.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| KLAC241220P00650000 | 2024-05-30 11:04AM EDT | 650.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 33.60 | 38.30 | 0.00 | - | - | 5 | 36.72% |
| KLAC241220P00670000 | 2024-06-03 3:45PM EDT | 670.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 3.13% |
| KLAC241220P00680000 | 2024-05-16 9:30AM EDT | 680.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 62.16% |
| KLAC241220P00700000 | 2024-06-03 3:40PM EDT | 700.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 1.56% |
| KLAC241220P00710000 | 2024-05-16 1:25PM EDT | 710.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | 60 | 41 | 1.56% |
| KLAC241220P00720000 | 2024-06-03 9:50AM EDT | 720.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| KLAC241220P00730000 | 2024-05-31 12:33PM EDT | 730.00 | 63.26 | 0.00 | 0.00 | 0.00 | - | 44 | 54 | 0.78% |
| KLAC241220P00740000 | 2024-05-21 10:52AM EDT | 740.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.78% |
| KLAC241220P00750000 | 2024-05-31 12:33PM EDT | 750.00 | 73.67 | 0.00 | 0.00 | 0.00 | - | 44 | 27 | 0.20% |
| KLAC241220P00760000 | 2024-05-30 11:19AM EDT | 760.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KLAC241220P00770000 | 2024-05-23 12:47PM EDT | 770.00 | 67.32 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| KLAC241220P00780000 | 2024-05-23 12:47PM EDT | 780.00 | 72.18 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| KLAC241220P00790000 | 2024-05-23 9:54AM EDT | 790.00 | 75.32 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| KLAC241220P00800000 | 2024-05-23 10:58AM EDT | 800.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| KLAC241220P00900000 | 2024-05-13 10:59AM EDT | 900.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 222.30 | 229.80 | 0.00 | - | 1 | 0 | 45.79% |
© 2024 Yahoo. Tutti i diritti riservati.