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
60 339,02 +345,47 (+0,58 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240712C00740000 | 2024-06-05 11:49AM EDT | 740.00 | 56.00 | 124.80 | 132.00 | 0.00 | - | 1 | 1 | 56.86% |
| KLAC240712C00750000 | 2024-06-18 1:46PM EDT | 750.00 | 128.75 | 114.70 | 122.00 | +98.62 | +327.31% | 1 | 2 | 53.38% |
| KLAC240712C00760000 | 2024-06-17 12:00PM EDT | 760.00 | 82.09 | 105.60 | 112.90 | 0.00 | - | 1 | 1 | 51.65% |
| KLAC240712C00770000 | 2024-06-13 10:06AM EDT | 770.00 | 63.19 | 96.70 | 104.00 | 0.00 | - | 1 | 2 | 50.09% |
| KLAC240712C00790000 | 2024-06-06 3:30PM EDT | 790.00 | 27.34 | 79.70 | 85.20 | 0.00 | - | 1 | 0 | 44.69% |
| KLAC240712C00810000 | 2024-06-14 10:43AM EDT | 810.00 | 34.10 | 63.00 | 69.00 | 0.00 | - | - | 1 | 42.42% |
| KLAC240712C00820000 | 2024-06-17 1:12PM EDT | 820.00 | 38.85 | 55.80 | 60.80 | 0.00 | - | 2 | 4 | 40.63% |
| KLAC240712C00830000 | 2024-06-18 1:41PM EDT | 830.00 | 58.98 | 48.90 | 53.50 | +28.27 | +92.05% | 4 | 71 | 39.62% |
| KLAC240712C00850000 | 2024-06-13 1:58PM EDT | 850.00 | 33.00 | 36.70 | 41.10 | +14.35 | +76.94% | 1 | 3 | 38.85% |
| KLAC240712C00860000 | 2024-06-18 11:22AM EDT | 860.00 | 38.30 | 31.40 | 35.60 | +24.80 | +183.70% | 10 | 2 | 38.49% |
| KLAC240712C00870000 | 2024-06-18 1:23PM EDT | 870.00 | 33.40 | 25.70 | 30.50 | +19.70 | +143.80% | 5 | 15 | 38.07% |
| KLAC240712C00880000 | 2024-06-17 1:28PM EDT | 880.00 | 19.20 | 22.50 | 26.00 | +6.06 | +46.12% | 1 | 4 | 37.79% |
| KLAC240712C00890000 | 2024-06-12 10:16AM EDT | 890.00 | 24.30 | 18.50 | 21.50 | +15.50 | +176.14% | 4 | 2 | 36.98% |
| KLAC240712C00980000 | 2024-06-03 11:01AM EDT | 980.00 | 0.20 | 1.50 | 5.90 | 0.00 | - | 1 | 1 | 42.18% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240712P00640000 | 2024-06-13 11:44AM EDT | 640.00 | 0.60 | 0.10 | 4.50 | 0.00 | - | 4 | 5 | 68.18% |
| KLAC240712P00690000 | 2024-06-12 3:29PM EDT | 690.00 | 1.15 | 0.05 | 4.70 | 0.00 | - | 3 | 4 | 54.00% |
| KLAC240712P00700000 | 2024-06-07 12:23PM EDT | 700.00 | 5.50 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 51.39% |
| KLAC240712P00740000 | 2024-06-14 3:07PM EDT | 740.00 | 3.80 | 0.55 | 3.90 | 0.00 | - | 1 | 8 | 45.04% |
| KLAC240712P00750000 | 2024-06-12 12:58PM EDT | 750.00 | 4.50 | 1.65 | 2.55 | 0.00 | - | 1 | 37 | 37.81% |
| KLAC240712P00760000 | 2024-06-17 2:19PM EDT | 760.00 | 4.18 | 1.90 | 3.00 | 0.00 | - | 2 | 3 | 36.44% |
| KLAC240712P00770000 | 2024-06-12 10:38AM EDT | 770.00 | 8.50 | 1.85 | 5.90 | 0.00 | - | 4 | 67 | 40.74% |
| KLAC240712P00780000 | 2024-06-13 3:49PM EDT | 780.00 | 9.00 | 3.10 | 6.90 | 0.00 | - | 9 | 9 | 39.51% |
| KLAC240712P00790000 | 2024-06-18 10:45AM EDT | 790.00 | 5.46 | 4.30 | 6.70 | -19.54 | -78.16% | 1 | 1 | 35.76% |
| KLAC240712P00800000 | 2024-06-18 11:06AM EDT | 800.00 | 6.80 | 5.80 | 11.00 | -9.30 | -57.76% | 3 | 4 | 39.51% |
| KLAC240712P00810000 | 2024-06-14 3:43PM EDT | 810.00 | 20.00 | 7.80 | 12.00 | 0.00 | - | 1 | 2 | 37.18% |
| KLAC240712P00820000 | 2024-06-18 2:17PM EDT | 820.00 | 10.42 | 10.30 | 12.50 | -16.23 | -60.90% | 1 | 0 | 33.92% |
| KLAC240712P00860000 | 2024-06-18 11:08AM EDT | 860.00 | 24.00 | 24.70 | 27.40 | -22.40 | -48.28% | 2 | 1 | 32.94% |
