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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705C00750000 | 2024-06-17 11:56AM EDT | 750.00 | 88.47 | 113.00 | 121.00 | 0.00 | - | 2 | 3 | 60.92% |
| KLAC240705C00760000 | 2024-06-12 3:03PM EDT | 760.00 | 75.49 | 103.30 | 111.00 | 0.00 | - | 1 | 1 | 56.88% |
| KLAC240705C00770000 | 2024-06-05 11:16AM EDT | 770.00 | 35.40 | 93.70 | 102.00 | 0.00 | - | 1 | 1 | 55.14% |
| KLAC240705C00780000 | 2024-06-12 2:20PM EDT | 780.00 | 57.45 | 84.20 | 92.00 | 0.00 | - | 2 | 2 | 50.96% |
| KLAC240705C00790000 | 2024-06-13 10:25AM EDT | 790.00 | 43.00 | 76.00 | 83.00 | 0.00 | - | 1 | 5 | 48.80% |
| KLAC240705C00800000 | 2024-06-12 3:03PM EDT | 800.00 | 43.37 | 66.60 | 74.00 | 0.00 | - | 3 | 3 | 46.36% |
| KLAC240705C00810000 | 2024-06-14 11:06AM EDT | 810.00 | 30.47 | 59.50 | 65.00 | 0.00 | - | 2 | 12 | 43.63% |
| KLAC240705C00820000 | 2024-06-12 10:36AM EDT | 820.00 | 29.38 | 51.60 | 56.30 | 0.00 | - | 2 | 6 | 41.10% |
| KLAC240705C00830000 | 2024-06-17 12:14PM EDT | 830.00 | 27.90 | 43.00 | 48.40 | 0.00 | - | 1 | 4 | 39.42% |
| KLAC240705C00840000 | 2024-06-12 3:19PM EDT | 840.00 | 21.30 | 37.40 | 40.70 | 0.00 | - | 2 | 5 | 37.49% |
| KLAC240705C00850000 | 2024-06-14 3:49PM EDT | 850.00 | 13.66 | 29.70 | 37.00 | 0.00 | - | 2 | 6 | 40.52% |
| KLAC240705C00860000 | 2024-06-18 12:32PM EDT | 860.00 | 30.96 | 25.60 | 29.10 | +20.96 | +209.60% | 1 | 8 | 36.96% |
| KLAC240705C00870000 | 2024-06-18 1:04PM EDT | 870.00 | 27.70 | 20.80 | 24.30 | +24.23 | +698.27% | 3 | 6 | 36.88% |
| KLAC240705C00880000 | 2024-05-28 2:37PM EDT | 880.00 | 3.90 | 16.60 | 20.20 | 0.00 | - | 1 | 1 | 36.98% |
| KLAC240705C00940000 | 2024-06-17 3:48PM EDT | 940.00 | 2.00 | 2.85 | 5.40 | 0.00 | - | 4 | 4 | 37.28% |
| KLAC240705C00970000 | 2024-06-18 11:38AM EDT | 970.00 | 2.65 | 1.00 | 2.45 | +2.10 | +381.82% | 9 | 3 | 37.37% |
| KLAC240705C00980000 | 2024-06-18 10:22AM EDT | 980.00 | 0.89 | 0.55 | 2.45 | +0.47 | +111.90% | 2 | 11 | 39.82% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705P00640000 | 2024-06-04 11:33AM EDT | 640.00 | 1.91 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 80.66% |
| KLAC240705P00650000 | 2024-06-04 11:33AM EDT | 650.00 | 2.35 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 77.15% |
| KLAC240705P00660000 | 2024-05-28 3:22PM EDT | 660.00 | 1.44 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 74.00% |
| KLAC240705P00670000 | 2024-06-11 2:44PM EDT | 670.00 | 1.41 | 0.00 | 4.40 | 0.00 | - | 30 | 39 | 69.92% |
| KLAC240705P00680000 | 2024-06-14 11:30AM EDT | 680.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 67.71% |
| KLAC240705P00690000 | 2024-06-14 12:32PM EDT | 690.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 63.75% |
| KLAC240705P00700000 | 2024-06-18 9:30AM EDT | 700.00 | 0.45 | 0.30 | 4.60 | -0.61 | -57.55% | 1 | 3 | 61.18% |
| KLAC240705P00720000 | 2024-06-18 9:30AM EDT | 720.00 | 0.50 | 0.00 | 4.70 | -0.82 | -62.12% | 1 | 6 | 53.97% |
| KLAC240705P00730000 | 2024-06-12 12:57PM EDT | 730.00 | 1.77 | 0.05 | 4.70 | 0.00 | - | 4 | 7 | 50.78% |
| KLAC240705P00740000 | 2024-06-17 2:07PM EDT | 740.00 | 1.14 | 0.05 | 4.90 | 0.00 | - | 1 | 19 | 56.88% |
| KLAC240705P00750000 | 2024-06-17 2:19PM EDT | 750.00 | 1.58 | 0.25 | 5.00 | 0.00 | - | 2 | 43 | 53.47% |
| KLAC240705P00760000 | 2024-06-17 2:29PM EDT | 760.00 | 1.86 | 0.40 | 4.10 | 0.00 | - | 3 | 4 | 47.02% |
| KLAC240705P00770000 | 2024-06-13 9:30AM EDT | 770.00 | 7.29 | 0.55 | 4.80 | 0.00 | - | 1 | 6 | 45.44% |
| KLAC240705P00780000 | 2024-06-13 12:00PM EDT | 780.00 | 6.80 | 1.30 | 4.90 | 0.00 | - | 2 | 2 | 41.99% |
| KLAC240705P00790000 | 2024-06-17 1:34PM EDT | 790.00 | 6.10 | 2.25 | 3.60 | 0.00 | - | 2 | 7 | 34.77% |
| KLAC240705P00800000 | 2024-06-18 1:23PM EDT | 800.00 | 3.20 | 3.10 | 4.50 | -9.22 | -74.24% | 1 | 63 | 33.47% |
| KLAC240705P00810000 | 2024-06-14 1:15PM EDT | 810.00 | 16.09 | 4.60 | 7.50 | 0.00 | - | 4 | 7 | 35.94% |
| KLAC240705P00820000 | 2024-06-18 11:42AM EDT | 820.00 | 6.20 | 6.40 | 10.10 | -5.30 | -46.09% | 3 | 5 | 36.27% |
| KLAC240705P00830000 | 2024-06-13 3:00PM EDT | 830.00 | 23.50 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 36.04% |
