Marchés français ouverture 6 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 192,69 +429,66 (+2,42 %) Bitcoin EUR
53 699,72 -1 925,82 (-3,46 %)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00590000 | 2024-04-26 12:27PM EDT | 590.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240503C00600000 | 2024-04-26 12:23PM EDT | 600.00 | 105.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240503C00610000 | 2024-04-22 12:16PM EDT | 610.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503C00625000 | 2024-04-26 12:00PM EDT | 625.00 | 80.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240503C00635000 | 2024-04-26 2:18PM EDT | 635.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503C00640000 | 2024-04-26 3:16PM EDT | 640.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240503C00645000 | 2024-04-23 12:00PM EDT | 645.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240503C00650000 | 2024-05-01 10:11AM EDT | 650.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240503C00655000 | 2024-04-30 12:38PM EDT | 655.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240503C00657500 | 2024-04-26 10:16AM EDT | 657.50 | 45.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240503C00660000 | 2024-05-01 11:57AM EDT | 660.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503C00662500 | 2024-05-01 2:32PM EDT | 662.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240503C00665000 | 2024-05-01 11:57AM EDT | 665.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503C00670000 | 2024-04-30 11:12AM EDT | 670.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| KLAC240503C00675000 | 2024-05-01 2:57PM EDT | 675.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| KLAC240503C00680000 | 2024-05-01 3:11PM EDT | 680.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KLAC240503C00682500 | 2024-05-01 3:58PM EDT | 682.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240503C00685000 | 2024-05-01 3:51PM EDT | 685.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KLAC240503C00687500 | 2024-05-01 3:34PM EDT | 687.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KLAC240503C00690000 | 2024-05-01 2:54PM EDT | 690.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KLAC240503C00692500 | 2024-05-01 3:54PM EDT | 692.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240503C00695000 | 2024-05-01 1:33PM EDT | 695.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240503C00697500 | 2024-05-01 1:33PM EDT | 697.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KLAC240503C00700000 | 2024-05-01 3:11PM EDT | 700.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240503C00702500 | 2024-05-01 11:57AM EDT | 702.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240503C00705000 | 2024-05-01 3:55PM EDT | 705.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| KLAC240503C00710000 | 2024-04-30 3:05PM EDT | 710.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KLAC240503C00715000 | 2024-05-01 10:22AM EDT | 715.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KLAC240503C00720000 | 2024-05-01 3:33PM EDT | 720.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KLAC240503C00725000 | 2024-05-01 12:40PM EDT | 725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KLAC240503C00730000 | 2024-05-01 1:47PM EDT | 730.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240503C00735000 | 2024-04-30 12:34PM EDT | 735.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KLAC240503C00740000 | 2024-05-01 3:56PM EDT | 740.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| KLAC240503C00745000 | 2024-04-29 10:16AM EDT | 745.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240503C00750000 | 2024-05-01 3:33PM EDT | 750.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240503C00755000 | 2024-05-01 1:24PM EDT | 755.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240503C00760000 | 2024-05-01 3:57PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| KLAC240503C00765000 | 2024-04-29 10:30AM EDT | 765.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC240503C00770000 | 2024-05-01 3:57PM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KLAC240503C00780000 | 2024-04-17 9:34AM EDT | 780.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240503C00785000 | 2024-04-26 12:00PM EDT | 785.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| KLAC240503C00790000 | 2024-04-17 10:28AM EDT | 790.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240503C00800000 | 2024-04-26 10:05AM EDT | 800.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240503C00820000 | 2024-04-19 11:38AM EDT | 820.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240503C00830000 | 2024-04-19 11:38AM EDT | 830.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240503C00950000 | 2024-03-27 11:08AM EDT | 950.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 220.36% |
| KLAC240503C00960000 | 2024-04-24 12:09PM EDT | 960.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00480000 | 2024-04-24 12:09PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240503P00545000 | 2024-04-22 12:40PM EDT | 545.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240503P00550000 | 2024-04-29 2:24PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240503P00560000 | 2024-04-26 10:31AM EDT | 560.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240503P00565000 | 2024-04-23 12:05PM EDT | 565.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240503P00570000 | 2024-04-25 2:11PM EDT | 570.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240503P00575000 | 2024-04-25 3:26PM EDT | 575.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240503P00580000 | 2024-04-25 1:38PM EDT | 580.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240503P00585000 | 2024-04-26 9:34AM EDT | 585.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240503P00590000 | 2024-04-26 10:27AM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KLAC240503P00595000 | 2024-04-26 11:43AM EDT | 595.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240503P00600000 | 2024-04-30 10:56AM EDT | 600.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240503P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240503P00610000 | 2024-04-29 12:00PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240503P00615000 | 2024-04-26 10:00AM EDT | 615.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240503P00620000 | 2024-04-29 12:26PM EDT | 620.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240503P00625000 | 2024-04-30 3:53PM EDT | 625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240503P00630000 | 2024-05-01 2:56PM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KLAC240503P00635000 | 2024-05-01 12:25PM EDT | 635.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KLAC240503P00640000 | 2024-05-01 10:22AM EDT | 640.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| KLAC240503P00645000 | 2024-05-01 10:30AM EDT | 645.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240503P00647500 | 2024-04-29 10:13AM EDT | 647.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KLAC240503P00650000 | 2024-05-01 12:43PM EDT | 650.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KLAC240503P00652500 | 2024-04-30 1:00PM EDT | 652.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240503P00655000 | 2024-05-01 2:56PM EDT | 655.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KLAC240503P00657500 | 2024-05-01 1:34PM EDT | 657.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240503P00660000 | 2024-05-01 3:58PM EDT | 660.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| KLAC240503P00662500 | 2024-05-01 3:48PM EDT | 662.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| KLAC240503P00665000 | 2024-05-01 3:46PM EDT | 665.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| KLAC240503P00670000 | 2024-05-01 3:59PM EDT | 670.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240503P00675000 | 2024-05-01 3:46PM EDT | 675.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KLAC240503P00680000 | 2024-05-01 3:00PM EDT | 680.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC240503P00685000 | 2024-05-01 3:00PM EDT | 685.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KLAC240503P00687500 | 2024-05-01 3:38PM EDT | 687.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240503P00690000 | 2024-05-01 10:34AM EDT | 690.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503P00695000 | 2024-04-30 11:08AM EDT | 695.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240503P00700000 | 2024-05-01 2:41PM EDT | 700.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KLAC240503P00702500 | 2024-04-30 2:18PM EDT | 702.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240503P00705000 | 2024-04-30 12:51PM EDT | 705.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| KLAC240503P00710000 | 2024-05-01 1:47PM EDT | 710.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503P00715000 | 2024-04-29 3:15PM EDT | 715.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503P00720000 | 2024-04-30 10:39AM EDT | 720.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240503P00730000 | 2024-04-26 2:59PM EDT | 730.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KLAC240503P00735000 | 2024-05-01 1:06PM EDT | 735.00 | 71.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240503P00780000 | 2024-04-30 9:30AM EDT | 780.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
