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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719C00500000 | 2024-06-12 2:51PM EDT | 500.00 | 328.66 | 362.60 | 369.70 | 0.00 | - | 2 | 2 | 104.21% |
| KLAC240719C00570000 | 2024-05-20 3:16PM EDT | 570.00 | 207.00 | 293.00 | 301.00 | 0.00 | - | 3 | 3 | 86.65% |
| KLAC240719C00580000 | 2024-04-24 2:16PM EDT | 580.00 | 92.95 | 200.10 | 207.80 | 0.00 | - | 6 | 6 | 0.00% |
| KLAC240719C00590000 | 2024-04-30 10:18AM EDT | 590.00 | 137.96 | 178.30 | 186.30 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00600000 | 2024-05-20 12:56PM EDT | 600.00 | 183.85 | 264.00 | 271.00 | 0.00 | - | 3 | 1 | 79.71% |
| KLAC240719C00620000 | 2024-05-20 11:13AM EDT | 620.00 | 156.66 | 244.00 | 251.00 | 0.00 | - | 2 | 5 | 73.76% |
| KLAC240719C00630000 | 2024-05-03 3:55PM EDT | 630.00 | 88.06 | 132.00 | 139.40 | 0.00 | - | 2 | 7 | 0.00% |
| KLAC240719C00640000 | 2024-06-14 2:12PM EDT | 640.00 | 189.11 | 223.70 | 231.00 | 0.00 | - | 1 | 4 | 67.39% |
| KLAC240719C00650000 | 2024-04-24 11:06AM EDT | 650.00 | 51.50 | 133.10 | 140.00 | 0.00 | - | 3 | 22 | 0.00% |
| KLAC240719C00660000 | 2024-05-10 12:20PM EDT | 660.00 | 76.87 | 112.90 | 119.80 | 0.00 | - | 1 | 27 | 0.00% |
| KLAC240719C00670000 | 2024-05-24 11:10AM EDT | 670.00 | 120.26 | 194.20 | 202.00 | 0.00 | - | 1 | 27 | 61.37% |
| KLAC240719C00680000 | 2024-06-17 11:02AM EDT | 680.00 | 154.74 | 184.40 | 191.90 | 0.00 | - | 1 | 22 | 58.67% |
| KLAC240719C00690000 | 2024-05-20 1:52PM EDT | 690.00 | 97.32 | 174.30 | 181.90 | 0.00 | - | 1 | 42 | 55.70% |
| KLAC240719C00700000 | 2024-06-17 11:02AM EDT | 700.00 | 135.64 | 164.60 | 172.00 | 0.00 | - | 1 | 103 | 53.46% |
| KLAC240719C00710000 | 2024-06-18 10:34AM EDT | 710.00 | 159.40 | 155.50 | 162.90 | +47.45 | +42.38% | 1 | 85 | 52.95% |
| KLAC240719C00720000 | 2024-06-18 10:35AM EDT | 720.00 | 149.90 | 145.40 | 153.00 | +34.55 | +29.95% | 1 | 53 | 50.07% |
| KLAC240719C00730000 | 2024-06-18 10:36AM EDT | 730.00 | 141.90 | 135.70 | 143.90 | +77.90 | +121.72% | 1 | 32 | 56.68% |
| KLAC240719C00740000 | 2024-06-12 2:09PM EDT | 740.00 | 95.40 | 126.70 | 134.00 | 0.00 | - | 1 | 59 | 53.66% |
| KLAC240719C00750000 | 2024-06-12 3:03PM EDT | 750.00 | 89.59 | 117.10 | 125.00 | 0.00 | - | 1 | 29 | 52.14% |
| KLAC240719C00760000 | 2024-06-17 3:54PM EDT | 760.00 | 98.50 | 108.90 | 116.00 | 0.00 | - | 2 | 24 | 50.45% |
| KLAC240719C00770000 | 2024-06-18 2:47PM EDT | 770.00 | 105.00 | 100.70 | 105.90 | +27.86 | +36.12% | 10 | 60 | 46.98% |
| KLAC240719C00780000 | 2024-06-18 3:18PM EDT | 780.00 | 94.01 | 90.20 | 97.90 | +23.61 | +33.54% | 2 | 58 | 46.48% |
| KLAC240719C00790000 | 2024-06-18 3:18PM EDT | 790.00 | 85.70 | 83.30 | 88.70 | +34.54 | +67.51% | 1 | 11 | 44.09% |
| KLAC240719C00800000 | 2024-06-18 3:22PM EDT | 800.00 | 77.50 | 75.20 | 80.20 | +22.50 | +40.91% | 5 | 63 | 42.45% |
| KLAC240719C00810000 | 2024-06-18 1:41PM EDT | 810.00 | 78.80 | 67.80 | 72.10 | +36.00 | +84.11% | 4 | 48 | 41.06% |
| KLAC240719C00820000 | 2024-06-18 12:50PM EDT | 820.00 | 69.47 | 60.70 | 64.60 | +16.37 | +30.83% | 1 | 21 | 40.08% |
| KLAC240719C00830000 | 2024-06-18 2:17PM EDT | 830.00 | 58.16 | 54.70 | 57.30 | +13.52 | +30.29% | 12 | 36 | 39.00% |
| KLAC240719C00840000 | 2024-06-18 2:13PM EDT | 840.00 | 53.82 | 46.90 | 51.00 | +18.20 | +51.09% | 2 | 45 | 38.62% |
| KLAC240719C00850000 | 2024-06-18 1:24PM EDT | 850.00 | 50.42 | 42.60 | 44.20 | +18.92 | +60.06% | 51 | 37 | 37.33% |
| KLAC240719C00860000 | 2024-06-18 2:03PM EDT | 860.00 | 43.90 | 37.30 | 38.80 | +16.82 | +62.11% | 63 | 26 | 37.07% |
| KLAC240719C00870000 | 2024-06-18 2:16PM EDT | 870.00 | 35.65 | 32.60 | 34.20 | +16.45 | +85.68% | 87 | 43 | 37.18% |
| KLAC240719C00880000 | 2024-06-18 2:16PM EDT | 880.00 | 31.07 | 27.80 | 29.80 | +16.32 | +110.64% | 55 | 18 | 37.07% |
| KLAC240719C00890000 | 2024-06-18 12:44PM EDT | 890.00 | 28.80 | 23.80 | 26.50 | +14.60 | +102.82% | 11 | 49 | 37.67% |
| KLAC240719C00900000 | 2024-06-18 1:53PM EDT | 900.00 | 26.09 | 20.80 | 23.10 | +11.09 | +73.93% | 24 | 34 | 37.79% |
| KLAC240719C00910000 | 2024-06-18 1:34PM EDT | 910.00 | 21.30 | 17.30 | 20.10 | +14.47 | +211.86% | 26 | 4 | 37.94% |
| KLAC240719C00920000 | 2024-06-18 1:24PM EDT | 920.00 | 19.21 | 14.60 | 17.00 | +8.21 | +74.64% | 31 | 35 | 37.61% |
| KLAC240719C00930000 | 2024-06-18 10:59AM EDT | 930.00 | 13.61 | 12.30 | 14.50 | +8.94 | +191.43% | 18 | 4 | 37.57% |
| KLAC240719C00940000 | 2024-06-18 10:51AM EDT | 940.00 | 12.50 | 9.90 | 12.70 | +8.55 | +216.46% | 10 | 24 | 38.05% |
| KLAC240719C00960000 | 2024-06-18 11:12AM EDT | 960.00 | 9.00 | 6.70 | 9.30 | +6.00 | +200.00% | 5 | 32 | 38.33% |
| KLAC240719C00970000 | 2024-06-18 11:50AM EDT | 970.00 | 8.00 | 5.70 | 8.00 | +4.00 | +100.00% | 6 | 24 | 38.60% |
| KLAC240719C01000000 | 2024-06-18 1:49PM EDT | 1,000.00 | 5.10 | 3.30 | 4.90 | +3.10 | +155.00% | 6 | 25 | 39.06% |
| KLAC240719C01060000 | 2024-05-16 3:51PM EDT | 1,060.00 | 0.40 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 45.12% |
| KLAC240719C01080000 | 2024-06-06 9:30AM EDT | 1,080.00 | 0.15 | 0.35 | 3.60 | 0.00 | - | 1 | 12 | 49.46% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 2.28 | 4.80 | 5.60 | 0.00 | - | 10 | 0 | 121.03% |
| KLAC240719P00500000 | 2024-05-01 2:41PM EDT | 500.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | - | 1 | 98.86% |
| KLAC240719P00520000 | 2024-04-17 11:01AM EDT | 520.00 | 5.24 | 0.00 | 4.10 | 0.00 | - | - | 1 | 92.24% |
| KLAC240719P00540000 | 2024-05-09 2:03PM EDT | 540.00 | 1.55 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 61.72% |
| KLAC240719P00550000 | 2024-05-31 11:06AM EDT | 550.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 83.97% |
| KLAC240719P00560000 | 2024-05-07 10:35AM EDT | 560.00 | 2.75 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 60.94% |
| KLAC240719P00570000 | 2024-06-03 9:32AM EDT | 570.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 40 | 47 | 78.20% |
| KLAC240719P00580000 | 2024-05-24 9:52AM EDT | 580.00 | 0.62 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 61.35% |
| KLAC240719P00590000 | 2024-05-07 1:29PM EDT | 590.00 | 4.00 | 0.15 | 4.70 | 0.00 | - | 4 | 14 | 74.22% |
| KLAC240719P00600000 | 2024-05-30 9:57AM EDT | 600.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 7 | 42 | 70.14% |
| KLAC240719P00610000 | 2024-05-13 10:17AM EDT | 610.00 | 5.80 | 0.00 | 4.30 | 0.00 | - | 6 | 48 | 67.14% |
| KLAC240719P00620000 | 2024-06-12 11:18AM EDT | 620.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 65.01% |
| KLAC240719P00630000 | 2024-06-18 1:17PM EDT | 630.00 | 1.77 | 0.00 | 2.10 | +1.37 | +342.50% | 3 | 30 | 54.61% |
| KLAC240719P00640000 | 2024-06-17 1:57PM EDT | 640.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 43 | 59.73% |
| KLAC240719P00650000 | 2024-06-13 1:45PM EDT | 650.00 | 0.61 | 0.00 | 4.60 | 0.00 | - | 3 | 33 | 57.37% |
| KLAC240719P00660000 | 2024-06-18 10:47AM EDT | 660.00 | 1.42 | 0.00 | 1.90 | +0.52 | +57.78% | 1 | 43 | 52.82% |
| KLAC240719P00670000 | 2024-06-17 1:16PM EDT | 670.00 | 1.07 | 0.05 | 4.30 | +0.17 | +18.89% | 1 | 29 | 51.67% |
| KLAC240719P00680000 | 2024-06-07 3:06PM EDT | 680.00 | 5.27 | 0.05 | 3.30 | 0.00 | - | 4 | 37 | 53.66% |
| KLAC240719P00690000 | 2024-06-17 3:53PM EDT | 690.00 | 1.11 | 0.05 | 3.50 | 0.00 | - | 2 | 37 | 51.70% |
| KLAC240719P00700000 | 2024-06-18 3:48PM EDT | 700.00 | 1.05 | 0.80 | 1.30 | -0.45 | -30.00% | 1 | 37 | 40.03% |
| KLAC240719P00710000 | 2024-06-13 2:11PM EDT | 710.00 | 2.73 | 0.50 | 1.50 | 0.00 | - | 2 | 37 | 38.77% |
| KLAC240719P00720000 | 2024-06-18 12:46PM EDT | 720.00 | 1.50 | 0.70 | 1.70 | -1.28 | -46.04% | 58 | 46 | 37.37% |
| KLAC240719P00730000 | 2024-06-18 2:22PM EDT | 730.00 | 2.00 | 1.25 | 2.20 | -1.60 | -44.44% | 41 | 30 | 36.98% |
| KLAC240719P00740000 | 2024-06-18 12:37PM EDT | 740.00 | 2.44 | 2.00 | 2.90 | -3.99 | -62.05% | 2 | 43 | 36.82% |
| KLAC240719P00750000 | 2024-06-18 1:49PM EDT | 750.00 | 2.57 | 0.40 | 3.60 | -2.02 | -44.01% | 14 | 52 | 36.22% |
| KLAC240719P00760000 | 2024-06-18 1:11PM EDT | 760.00 | 3.12 | 2.35 | 4.40 | -6.68 | -68.16% | 7 | 34 | 35.51% |
| KLAC240719P00770000 | 2024-06-18 1:11PM EDT | 770.00 | 3.96 | 4.10 | 5.50 | -4.84 | -55.00% | 17 | 26 | 35.07% |
| KLAC240719P00780000 | 2024-06-18 1:49PM EDT | 780.00 | 5.17 | 4.90 | 7.00 | -4.96 | -48.96% | 6 | 52 | 34.94% |
| KLAC240719P00790000 | 2024-06-18 12:22PM EDT | 790.00 | 7.40 | 6.00 | 8.90 | -5.25 | -41.50% | 1 | 30 | 34.96% |
| KLAC240719P00800000 | 2024-06-18 10:59AM EDT | 800.00 | 9.04 | 7.60 | 11.30 | -14.16 | -61.03% | 2 | 37 | 35.18% |
| KLAC240719P00810000 | 2024-06-18 3:43PM EDT | 810.00 | 12.48 | 10.90 | 13.00 | -9.44 | -43.07% | 9 | 2 | 33.99% |
| KLAC240719P00820000 | 2024-06-18 3:47PM EDT | 820.00 | 15.30 | 13.50 | 15.60 | -4.70 | -23.50% | 9 | 29 | 33.55% |
| KLAC240719P00850000 | 2024-06-18 11:31AM EDT | 850.00 | 24.10 | 24.80 | 26.50 | -134.30 | -84.79% | 31 | 0 | 32.87% |
| KLAC240719P00900000 | 2024-06-12 3:25PM EDT | 900.00 | 80.00 | 52.10 | 55.10 | 0.00 | - | - | 0 | 32.82% |
