La bourse est fermée
Dow Jones
38 246,52 +343,23 (+0,91 %) Nasdaq
15 845,04 +239,56 (+1,54 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 173,16 +258,68 (+0,47 %)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
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 | 86.80 | 93.70 | 0.00 | - | 3 | 3 | 79.88% |
| KLAC240503C00600000 | 2024-04-26 12:23PM EDT | 600.00 | 105.66 | 76.10 | 83.20 | 0.00 | - | 1 | 1 | 133.28% |
| KLAC240503C00610000 | 2024-04-22 12:16PM EDT | 610.00 | 35.21 | 66.20 | 72.60 | 0.00 | - | 2 | 3 | 113.06% |
| KLAC240503C00625000 | 2024-04-26 12:00PM EDT | 625.00 | 80.41 | 51.30 | 57.50 | 0.00 | - | 1 | 1 | 92.72% |
| KLAC240503C00635000 | 2024-04-26 2:18PM EDT | 635.00 | 73.40 | 41.40 | 48.20 | 0.00 | - | 2 | 6 | 86.54% |
| KLAC240503C00640000 | 2024-04-26 3:16PM EDT | 640.00 | 70.00 | 36.80 | 42.70 | 0.00 | - | 1 | 9 | 75.16% |
| KLAC240503C00645000 | 2024-04-23 12:00PM EDT | 645.00 | 21.70 | 31.30 | 38.00 | 0.00 | - | - | 1 | 71.02% |
| KLAC240503C00650000 | 2024-05-01 10:11AM EDT | 650.00 | 26.15 | 26.70 | 32.50 | 0.00 | - | 1 | 5 | 59.88% |
| KLAC240503C00655000 | 2024-04-30 12:38PM EDT | 655.00 | 44.82 | 22.30 | 27.80 | 0.00 | - | 1 | 5 | 55.36% |
| KLAC240503C00657500 | 2024-05-02 10:10AM EDT | 657.50 | 11.60 | 19.80 | 24.80 | -33.70 | -74.39% | 2 | 3 | 47.90% |
| KLAC240503C00660000 | 2024-05-01 11:57AM EDT | 660.00 | 12.15 | 17.20 | 21.90 | 0.00 | - | 2 | 3 | 41.21% |
| KLAC240503C00662500 | 2024-05-01 2:32PM EDT | 662.50 | 12.10 | 16.80 | 19.50 | 0.00 | - | 1 | 3 | 38.55% |
| KLAC240503C00665000 | 2024-05-01 11:57AM EDT | 665.00 | 9.35 | 14.80 | 17.30 | 0.00 | - | 2 | 11 | 37.16% |
| KLAC240503C00670000 | 2024-04-30 11:12AM EDT | 670.00 | 7.60 | 11.60 | 13.40 | -29.00 | -79.23% | 2 | 9 | 36.21% |
| KLAC240503C00675000 | 2024-05-02 12:09PM EDT | 675.00 | 7.14 | 8.10 | 9.40 | -7.51 | -51.26% | 3 | 15 | 32.50% |
| KLAC240503C00680000 | 2024-05-01 3:11PM EDT | 680.00 | 3.10 | 5.60 | 6.50 | -10.41 | -77.05% | 1 | 12 | 31.99% |
| KLAC240503C00682500 | 2024-05-02 12:15PM EDT | 682.50 | 3.60 | 4.50 | 5.20 | +0.20 | +5.88% | 2 | 13 | 31.34% |
| KLAC240503C00685000 | 2024-05-02 2:16PM EDT | 685.00 | 2.60 | 3.50 | 4.20 | -1.65 | -38.82% | 4 | 5 | 31.41% |
| KLAC240503C00687500 | 2024-05-02 12:30PM EDT | 687.50 | 2.00 | 2.65 | 3.10 | -3.35 | -62.62% | 11 | 5 | 30.12% |
| KLAC240503C00690000 | 2024-05-02 2:36PM EDT | 690.00 | 2.43 | 1.90 | 2.50 | -3.97 | -62.03% | 10 | 56 | 30.76% |
| KLAC240503C00692500 | 2024-05-02 11:42AM EDT | 692.50 | 1.35 | 1.35 | 1.90 | -0.60 | -30.77% | 1 | 3 | 30.69% |
| KLAC240503C00695000 | 2024-05-02 9:49AM EDT | 695.00 | 0.60 | 1.00 | 1.50 | -0.26 | -30.23% | 20 | 20 | 31.24% |
| KLAC240503C00697500 | 2024-05-02 9:46AM EDT | 697.50 | 1.25 | 0.70 | 1.10 | +0.56 | +81.16% | 1 | 98 | 31.09% |
| KLAC240503C00700000 | 2024-05-02 2:10PM EDT | 700.00 | 0.52 | 0.50 | 0.90 | -3.48 | -87.00% | 12 | 24 | 32.11% |
| KLAC240503C00702500 | 2024-05-02 1:17PM EDT | 702.50 | 0.05 | 0.35 | 0.65 | -0.35 | -87.50% | 12 | 17 | 32.03% |
| KLAC240503C00705000 | 2024-05-02 11:29AM EDT | 705.00 | 0.42 | 0.25 | 0.60 | -0.23 | -35.38% | 2 | 90 | 33.96% |
| KLAC240503C00710000 | 2024-05-02 2:33PM EDT | 710.00 | 0.45 | 0.15 | 2.95 | -4.87 | -91.54% | 5 | 51 | 61.65% |
| KLAC240503C00715000 | 2024-05-02 1:28PM EDT | 715.00 | 0.15 | 0.10 | 0.90 | -0.34 | -69.39% | 11 | 28 | 48.05% |
| KLAC240503C00720000 | 2024-05-01 3:33PM EDT | 720.00 | 0.84 | 0.00 | 0.40 | 0.00 | - | 7 | 80 | 44.63% |
| KLAC240503C00725000 | 2024-05-01 12:40PM EDT | 725.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 42 | 50.59% |
| KLAC240503C00730000 | 2024-05-02 1:17PM EDT | 730.00 | 0.50 | 0.00 | 0.50 | +0.35 | +233.33% | 40 | 72 | 55.47% |
| KLAC240503C00735000 | 2024-04-30 12:34PM EDT | 735.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 6 | 26 | 63.28% |
| KLAC240503C00740000 | 2024-05-02 11:07AM EDT | 740.00 | 0.05 | 0.00 | 1.50 | -0.25 | -83.33% | 1 | 72 | 69.09% |
| KLAC240503C00745000 | 2024-04-29 10:16AM EDT | 745.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| KLAC240503C00750000 | 2024-05-01 3:33PM EDT | 750.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 2 | 417 | 77.69% |
| KLAC240503C00755000 | 2024-05-01 1:24PM EDT | 755.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 3 | 67.97% |
| KLAC240503C00760000 | 2024-05-01 3:57PM EDT | 760.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 103 | 188 | 58.40% |
| KLAC240503C00765000 | 2024-04-29 10:30AM EDT | 765.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 90.04% |
| KLAC240503C00770000 | 2024-05-01 3:57PM EDT | 770.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 93.99% |
| KLAC240503C00780000 | 2024-04-17 9:34AM EDT | 780.00 | 3.13 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 101.81% |
| KLAC240503C00785000 | 2024-04-26 12:00PM EDT | 785.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 87 | 87 | 105.66% |
| KLAC240503C00790000 | 2024-04-17 10:28AM EDT | 790.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 109.42% |
| KLAC240503C00800000 | 2024-04-26 10:05AM EDT | 800.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 116.89% |
| KLAC240503C00820000 | 2024-04-19 11:38AM EDT | 820.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 131.20% |
| KLAC240503C00830000 | 2024-04-19 11:38AM EDT | 830.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 138.14% |
| KLAC240503C00950000 | 2024-03-27 11:08AM EDT | 950.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 208.79% |
| KLAC240503C00960000 | 2024-04-24 12:09PM EDT | 960.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 9 | 13 | 217.48% |
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 | 1.50 | 0.00 | - | - | 1 | 231.15% |
| KLAC240503P00545000 | 2024-04-22 12:40PM EDT | 545.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240503P00550000 | 2024-04-29 2:24PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KLAC240503P00560000 | 2024-04-26 10:31AM EDT | 560.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 139.94% |
| KLAC240503P00565000 | 2024-04-23 12:05PM EDT | 565.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 134.52% |
| KLAC240503P00570000 | 2024-04-25 2:11PM EDT | 570.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 129.10% |
| KLAC240503P00575000 | 2024-04-25 3:26PM EDT | 575.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | - | 13 | 80.08% |
| KLAC240503P00580000 | 2024-04-25 1:38PM EDT | 580.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| KLAC240503P00585000 | 2024-04-26 9:34AM EDT | 585.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 112.99% |
| KLAC240503P00590000 | 2024-04-26 10:27AM EDT | 590.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 12 | 18 | 107.67% |
| KLAC240503P00595000 | 2024-04-26 11:43AM EDT | 595.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 64.84% |
| KLAC240503P00600000 | 2024-04-30 10:56AM EDT | 600.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| KLAC240503P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 51 | 91.75% |
| KLAC240503P00610000 | 2024-05-02 2:01PM EDT | 610.00 | 0.36 | 0.00 | 1.50 | +0.31 | +620.00% | 1 | 10 | 86.43% |
| KLAC240503P00615000 | 2024-04-26 10:00AM EDT | 615.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 54 | 81.10% |
| KLAC240503P00620000 | 2024-05-02 12:06PM EDT | 620.00 | 0.40 | 0.00 | 0.40 | +0.18 | +81.82% | 1 | 24 | 60.25% |
| KLAC240503P00625000 | 2024-04-30 3:53PM EDT | 625.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 57.72% |
| KLAC240503P00630000 | 2024-05-02 9:30AM EDT | 630.00 | 0.25 | 0.00 | 1.00 | +0.20 | +400.00% | 1 | 44 | 59.99% |
| KLAC240503P00635000 | 2024-05-02 10:09AM EDT | 635.00 | 0.50 | 0.05 | 1.45 | -0.51 | -50.50% | 3 | 10 | 59.67% |
| KLAC240503P00640000 | 2024-05-01 10:22AM EDT | 640.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 28 | 30 | 50.76% |
| KLAC240503P00645000 | 2024-05-01 10:30AM EDT | 645.00 | 1.32 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 43.65% |
| KLAC240503P00647500 | 2024-04-29 10:13AM EDT | 647.50 | 0.44 | 0.10 | 0.55 | 0.00 | - | 10 | 4 | 42.87% |
| KLAC240503P00650000 | 2024-05-01 12:43PM EDT | 650.00 | 1.10 | 0.00 | 0.50 | -2.62 | -70.43% | 6 | 47 | 39.38% |
| KLAC240503P00652500 | 2024-04-30 1:00PM EDT | 652.50 | 0.83 | 0.25 | 0.50 | 0.00 | - | 1 | 5 | 36.74% |
| KLAC240503P00655000 | 2024-05-01 2:56PM EDT | 655.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | 12 | 28 | 36.23% |
| KLAC240503P00657500 | 2024-05-02 12:55PM EDT | 657.50 | 1.38 | 0.45 | 0.75 | -3.72 | -72.94% | 10 | 1 | 34.67% |
| KLAC240503P00660000 | 2024-05-01 3:58PM EDT | 660.00 | 5.30 | 0.65 | 0.95 | 0.00 | - | 24 | 70 | 33.94% |
| KLAC240503P00662500 | 2024-05-02 12:55PM EDT | 662.50 | 2.30 | 0.95 | 1.30 | -1.05 | -31.34% | 19 | 19 | 34.07% |
| KLAC240503P00665000 | 2024-05-01 3:46PM EDT | 665.00 | 2.90 | 1.10 | 1.65 | 0.00 | - | 31 | 33 | 33.51% |
| KLAC240503P00670000 | 2024-05-02 1:17PM EDT | 670.00 | 3.32 | 2.00 | 2.55 | -6.18 | -65.05% | 2 | 21 | 32.02% |
| KLAC240503P00675000 | 2024-05-02 11:13AM EDT | 675.00 | 6.00 | 3.60 | 4.20 | -1.00 | -14.29% | 1 | 48 | 32.24% |
| KLAC240503P00680000 | 2024-05-01 3:00PM EDT | 680.00 | 5.48 | 5.40 | 6.70 | 0.00 | - | 10 | 37 | 33.73% |
| KLAC240503P00685000 | 2024-05-01 3:00PM EDT | 685.00 | 7.47 | 8.10 | 9.90 | 0.00 | - | 8 | 11 | 35.80% |
| KLAC240503P00687500 | 2024-05-01 3:38PM EDT | 687.50 | 13.70 | 9.90 | 12.10 | 0.00 | - | 5 | 24 | 39.05% |
| KLAC240503P00690000 | 2024-05-01 10:34AM EDT | 690.00 | 19.21 | 11.30 | 13.30 | 0.00 | - | 2 | 7 | 36.33% |
| KLAC240503P00695000 | 2024-04-30 11:08AM EDT | 695.00 | 5.60 | 15.10 | 19.10 | 0.00 | - | 5 | 11 | 49.07% |
| KLAC240503P00700000 | 2024-05-02 12:10PM EDT | 700.00 | 24.20 | 18.90 | 24.60 | +1.30 | +5.68% | 10 | 18 | 59.83% |
| KLAC240503P00702500 | 2024-04-30 2:18PM EDT | 702.50 | 12.85 | 20.40 | 26.70 | 0.00 | - | 4 | 9 | 61.07% |
| KLAC240503P00705000 | 2024-05-02 11:13AM EDT | 705.00 | 29.75 | 22.60 | 29.00 | +13.75 | +85.94% | 1 | 29 | 63.37% |
| KLAC240503P00710000 | 2024-05-02 11:38AM EDT | 710.00 | 35.18 | 27.50 | 33.70 | -2.82 | -7.42% | 2 | 35 | 68.19% |
| KLAC240503P00715000 | 2024-04-29 3:15PM EDT | 715.00 | 13.80 | 33.10 | 38.60 | 0.00 | - | 2 | 5 | 74.00% |
| KLAC240503P00720000 | 2024-05-02 2:12PM EDT | 720.00 | 43.37 | 37.40 | 43.90 | +29.47 | +212.01% | 6 | 9 | 51.61% |
| KLAC240503P00730000 | 2024-04-26 2:59PM EDT | 730.00 | 26.92 | 48.00 | 54.00 | 0.00 | - | 20 | 20 | 66.21% |
| KLAC240503P00735000 | 2024-05-01 1:06PM EDT | 735.00 | 71.46 | 52.10 | 58.90 | 0.00 | - | 2 | 2 | 62.84% |
| KLAC240503P00780000 | 2024-04-30 9:30AM EDT | 780.00 | 69.00 | 97.10 | 103.90 | 0.00 | - | 1 | 0 | 99.32% |
