La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 412,80 +414,41 (+0,69 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628C00610000 | 2024-06-14 10:21AM EDT | 610.00 | 209.46 | 251.10 | 258.80 | 0.00 | - | - | 1 | 112.62% |
| KLAC240628C00690000 | 2024-06-13 10:29AM EDT | 690.00 | 134.40 | 172.40 | 179.00 | 0.00 | - | 1 | 1 | 83.75% |
| KLAC240628C00740000 | 2024-06-14 12:16PM EDT | 740.00 | 82.80 | 122.60 | 128.90 | 0.00 | - | 1 | 11 | 62.27% |
| KLAC240628C00745000 | 2024-06-13 11:07AM EDT | 745.00 | 81.12 | 116.60 | 124.00 | 0.00 | - | 1 | 1 | 57.43% |
| KLAC240628C00750000 | 2024-06-14 12:17PM EDT | 750.00 | 73.00 | 111.60 | 119.80 | 0.00 | - | 1 | 4 | 57.68% |
| KLAC240628C00760000 | 2024-06-12 9:41AM EDT | 760.00 | 56.85 | 101.70 | 109.90 | 0.00 | - | 1 | 2 | 53.91% |
| KLAC240628C00770000 | 2024-06-06 11:19AM EDT | 770.00 | 30.80 | 91.90 | 99.90 | 0.00 | - | 5 | 7 | 50.07% |
| KLAC240628C00775000 | 2024-06-12 2:53PM EDT | 775.00 | 57.21 | 88.10 | 95.00 | 0.00 | - | - | 3 | 50.78% |
| KLAC240628C00777500 | 2024-06-12 2:53PM EDT | 777.50 | 55.29 | 85.60 | 92.90 | 0.00 | - | - | 1 | 50.48% |
| KLAC240628C00780000 | 2024-06-05 11:44AM EDT | 780.00 | 25.29 | 83.20 | 90.00 | 0.00 | - | 8 | 7 | 60.56% |
| KLAC240628C00785000 | 2024-06-10 3:19PM EDT | 785.00 | 28.03 | 78.50 | 85.00 | 0.00 | - | - | 2 | 57.97% |
| KLAC240628C00787500 | 2024-06-12 11:18AM EDT | 787.50 | 45.70 | 76.10 | 83.00 | 0.00 | - | - | 1 | 58.13% |
| KLAC240628C00790000 | 2024-06-17 11:06AM EDT | 790.00 | 50.00 | 73.60 | 80.90 | 0.00 | - | 10 | 12 | 57.95% |
| KLAC240628C00800000 | 2024-06-12 3:12PM EDT | 800.00 | 40.85 | 64.20 | 71.00 | 0.00 | - | 9 | 12 | 52.83% |
| KLAC240628C00805000 | 2024-06-18 1:07PM EDT | 805.00 | 68.00 | 59.70 | 67.00 | +22.00 | +47.83% | 2 | 2 | 52.64% |
| KLAC240628C00810000 | 2024-06-18 3:48PM EDT | 810.00 | 57.80 | 55.20 | 60.80 | +23.70 | +69.50% | 1 | 6 | 46.83% |
| KLAC240628C00820000 | 2024-06-18 9:47AM EDT | 820.00 | 41.60 | 46.60 | 51.80 | +17.94 | +75.82% | 1 | 23 | 43.62% |
| KLAC240628C00825000 | 2024-06-17 12:15PM EDT | 825.00 | 48.10 | 41.60 | 49.40 | +24.30 | +102.10% | 1 | 9 | 46.40% |
| KLAC240628C00830000 | 2024-06-18 3:22PM EDT | 830.00 | 39.90 | 38.80 | 44.30 | +12.90 | +47.78% | 20 | 55 | 43.06% |
| KLAC240628C00835000 | 2024-06-18 10:40AM EDT | 835.00 | 40.70 | 35.30 | 41.20 | +20.60 | +102.49% | 4 | 27 | 43.68% |
| KLAC240628C00840000 | 2024-06-17 2:20PM EDT | 840.00 | 20.85 | 30.70 | 37.50 | 0.00 | - | 4 | 8 | 42.81% |
| KLAC240628C00845000 | 2024-06-18 10:53AM EDT | 845.00 | 32.65 | 27.80 | 32.50 | +17.18 | +111.05% | 3 | 4 | 39.28% |
| KLAC240628C00850000 | 2024-06-18 12:24PM EDT | 850.00 | 32.20 | 26.00 | 29.10 | +15.02 | +87.43% | 3 | 18 | 38.54% |
| KLAC240628C00855000 | 2024-06-18 1:44PM EDT | 855.00 | 31.47 | 23.40 | 26.10 | +13.47 | +74.83% | 89 | 5 | 38.24% |
| KLAC240628C00860000 | 2024-06-18 2:31PM EDT | 860.00 | 21.57 | 20.80 | 23.10 | +5.72 | +36.09% | 37 | 6 | 37.62% |
| KLAC240628C00865000 | 2024-06-18 12:14PM EDT | 865.00 | 19.10 | 18.60 | 20.40 | +5.25 | +37.91% | 18 | 4 | 37.22% |
| KLAC240628C00870000 | 2024-06-18 2:12PM EDT | 870.00 | 20.45 | 16.30 | 18.30 | +11.44 | +126.97% | 9 | 10 | 37.54% |
| KLAC240628C00875000 | 2024-06-18 1:18PM EDT | 875.00 | 19.87 | 13.70 | 18.40 | +13.77 | +225.74% | 4 | 1 | 41.46% |
| KLAC240628C00885000 | 2024-06-18 11:09AM EDT | 885.00 | 13.90 | 10.60 | 14.70 | +8.30 | +148.21% | 2 | 0 | 41.59% |
| KLAC240628C00895000 | 2024-06-13 3:55PM EDT | 895.00 | 3.70 | 7.70 | 9.90 | 0.00 | - | 3 | 3 | 38.33% |
| KLAC240628C00930000 | 2024-06-18 3:45PM EDT | 930.00 | 1.65 | 1.30 | 3.70 | +0.60 | +57.14% | 20 | 1 | 39.42% |
| KLAC240628C00950000 | 2024-06-18 11:30AM EDT | 950.00 | 2.18 | 1.05 | 3.80 | +1.63 | +296.36% | 10 | 3 | 47.30% |
| KLAC240628C00960000 | 2024-06-18 1:28PM EDT | 960.00 | 1.75 | 0.60 | 1.80 | +1.45 | +483.33% | 6 | 14 | 42.30% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628P00580000 | 2024-05-13 11:24AM EDT | 580.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 130.42% |
| KLAC240628P00590000 | 2024-06-18 12:49PM EDT | 590.00 | 0.07 | 0.00 | 1.80 | +0.02 | +40.00% | 5 | 2 | 110.74% |
| KLAC240628P00600000 | 2024-06-07 9:30AM EDT | 600.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 95.12% |
| KLAC240628P00640000 | 2024-06-17 1:04PM EDT | 640.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 7 | 7 | 80.57% |
| KLAC240628P00650000 | 2024-05-24 10:16AM EDT | 650.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 75.59% |
| KLAC240628P00660000 | 2024-06-12 3:29PM EDT | 660.00 | 1.05 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 94.78% |
| KLAC240628P00670000 | 2024-05-20 1:57PM EDT | 670.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | - | 1 | 91.17% |
| KLAC240628P00680000 | 2024-06-12 3:29PM EDT | 680.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | 10 | 44 | 86.74% |
| KLAC240628P00690000 | 2024-06-12 10:05AM EDT | 690.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 2 | 56 | 82.36% |
| KLAC240628P00700000 | 2024-06-12 11:10AM EDT | 700.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 4 | 18 | 78.00% |
| KLAC240628P00710000 | 2024-06-14 3:03PM EDT | 710.00 | 0.40 | 0.05 | 4.40 | 0.00 | - | 1 | 5 | 73.85% |
| KLAC240628P00720000 | 2024-06-04 12:37PM EDT | 720.00 | 14.30 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 69.39% |
| KLAC240628P00730000 | 2024-06-10 11:51AM EDT | 730.00 | 4.20 | 0.00 | 4.50 | 0.00 | - | 1 | 8 | 65.43% |
| KLAC240628P00740000 | 2024-06-13 3:18PM EDT | 740.00 | 1.22 | 0.05 | 4.50 | 0.00 | - | 1 | 21 | 61.30% |
| KLAC240628P00750000 | 2024-06-13 2:11PM EDT | 750.00 | 1.75 | 0.00 | 4.60 | 0.00 | - | 3 | 25 | 57.19% |
| KLAC240628P00760000 | 2024-06-17 12:47PM EDT | 760.00 | 1.50 | 0.00 | 3.30 | 0.00 | - | 2 | 8 | 57.84% |
| KLAC240628P00770000 | 2024-06-12 3:41PM EDT | 770.00 | 5.16 | 0.05 | 4.80 | 0.00 | - | 7 | 13 | 59.25% |
| KLAC240628P00775000 | 2024-06-10 11:36AM EDT | 775.00 | 16.30 | 0.05 | 4.80 | 0.00 | - | - | 1 | 56.82% |
| KLAC240628P00780000 | 2024-06-18 3:30PM EDT | 780.00 | 0.88 | 0.10 | 1.10 | -0.78 | -46.99% | 12 | 15 | 37.57% |
| KLAC240628P00790000 | 2024-06-18 11:33AM EDT | 790.00 | 1.15 | 0.65 | 2.45 | -2.04 | -63.95% | 7 | 3 | 40.74% |
| KLAC240628P00800000 | 2024-06-18 2:02PM EDT | 800.00 | 1.65 | 1.20 | 5.10 | -2.40 | -59.26% | 12 | 9 | 45.50% |
| KLAC240628P00805000 | 2024-06-18 2:00PM EDT | 805.00 | 1.78 | 1.80 | 2.85 | -3.92 | -68.77% | 35 | 14 | 35.67% |
| KLAC240628P00810000 | 2024-06-18 3:55PM EDT | 810.00 | 3.41 | 2.20 | 3.50 | -3.99 | -53.92% | 16 | 7 | 35.58% |
| KLAC240628P00825000 | 2024-06-18 3:55PM EDT | 825.00 | 5.32 | 4.50 | 6.30 | -5.83 | -52.29% | 15 | 7 | 35.61% |
| KLAC240628P00830000 | 2024-06-18 3:55PM EDT | 830.00 | 6.37 | 5.50 | 7.10 | -4.23 | -39.91% | 19 | 19 | 34.65% |
| KLAC240628P00840000 | 2024-06-18 1:31PM EDT | 840.00 | 6.27 | 8.10 | 10.10 | -13.43 | -68.17% | 3 | 2 | 34.84% |
