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
60 424,93 +451,31 (+0,75 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240726C00740000 | 2024-06-18 1:47PM EDT | 740.00 | 144.40 | 127.70 | 136.90 | +49.00 | +51.36% | 1 | 1 | 52.88% |
| KLAC240726C00770000 | 2024-06-13 9:30AM EDT | 770.00 | 68.20 | 101.70 | 110.50 | 0.00 | - | 1 | 1 | 48.40% |
| KLAC240726C00820000 | 2024-06-18 10:44AM EDT | 820.00 | 70.69 | 65.80 | 73.00 | +14.27 | +25.29% | 1 | 4 | 44.61% |
| KLAC240726C00830000 | 2024-06-18 2:17PM EDT | 830.00 | 64.16 | 58.20 | 66.70 | +22.26 | +53.13% | 2 | 2 | 44.29% |
| KLAC240726C00840000 | 2024-06-18 2:18PM EDT | 840.00 | 59.54 | 51.00 | 60.00 | +24.62 | +70.50% | 4 | 3 | 43.30% |
| KLAC240726C00860000 | 2024-06-06 9:30AM EDT | 860.00 | 12.90 | 41.40 | 48.70 | 0.00 | - | - | 1 | 42.43% |
| KLAC240726C00870000 | 2024-06-18 1:41PM EDT | 870.00 | 46.72 | 36.10 | 44.00 | +35.62 | +320.90% | 1 | 1 | 42.40% |
| KLAC240726C00880000 | 2024-06-17 3:58PM EDT | 880.00 | 28.20 | 31.40 | 39.00 | 0.00 | - | 1 | 1 | 41.81% |
| KLAC240726C00900000 | 2024-06-18 9:53AM EDT | 900.00 | 22.53 | 24.30 | 30.10 | +14.53 | +181.63% | 1 | 2 | 40.69% |
| KLAC240726C00910000 | 2024-06-10 9:30AM EDT | 910.00 | 24.85 | 21.10 | 26.20 | +21.45 | +630.88% | 1 | 1 | 40.17% |
| KLAC240726C00920000 | 2024-06-18 3:25PM EDT | 920.00 | 21.48 | 18.10 | 23.30 | +18.68 | +667.14% | 5 | 1 | 40.31% |
| KLAC240726C00950000 | 2024-06-13 10:12AM EDT | 950.00 | 5.24 | 10.00 | 18.50 | 0.00 | - | 1 | 1 | 43.28% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240726P00620000 | 2024-06-10 9:30AM EDT | 620.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | - | 1 | 58.48% |
| KLAC240726P00640000 | 2024-06-10 9:30AM EDT | 640.00 | 3.50 | 0.00 | 4.50 | 0.00 | - | - | 1 | 53.95% |
| KLAC240726P00660000 | 2024-06-12 9:30AM EDT | 660.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | - | 1 | 57.48% |
| KLAC240726P00670000 | 2024-06-12 9:30AM EDT | 670.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 11 | 55.47% |
| KLAC240726P00680000 | 2024-06-14 9:30AM EDT | 680.00 | 3.20 | 0.10 | 4.80 | 0.00 | - | 10 | 11 | 52.90% |
| KLAC240726P00690000 | 2024-06-06 9:30AM EDT | 690.00 | 7.80 | 0.20 | 3.80 | 0.00 | - | - | 11 | 47.59% |
| KLAC240726P00700000 | 2024-06-13 10:12AM EDT | 700.00 | 1.59 | 0.40 | 4.80 | -1.78 | -52.82% | 1 | 3 | 47.82% |
| KLAC240726P00710000 | 2024-06-06 9:30AM EDT | 710.00 | 11.10 | 0.60 | 5.90 | 0.00 | - | - | 1 | 47.86% |
| KLAC240726P00720000 | 2024-06-11 9:39AM EDT | 720.00 | 4.50 | 1.55 | 4.90 | -5.37 | -54.41% | 1 | 0 | 43.04% |
| KLAC240726P00750000 | 2024-06-18 11:30AM EDT | 750.00 | 5.02 | 3.50 | 7.80 | -1.92 | -27.67% | 1 | 3 | 40.94% |
| KLAC240726P00770000 | 2024-06-11 9:39AM EDT | 770.00 | 25.43 | 5.40 | 11.50 | 0.00 | - | - | 0 | 40.95% |
| KLAC240726P00820000 | 2024-06-14 9:35AM EDT | 820.00 | 35.00 | 16.60 | 22.70 | 0.00 | - | 1 | 0 | 37.64% |
