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
60 414,86 +400,91 (+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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816C00700000 | 2024-06-06 9:40AM EDT | 700.00 | 101.76 | 171.70 | 178.90 | 0.00 | - | 4 | 7 | 50.05% |
| KLAC240816C00740000 | 2024-06-13 10:24AM EDT | 740.00 | 101.73 | 137.00 | 143.80 | 0.00 | - | 6 | 7 | 50.07% |
| KLAC240816C00750000 | 2024-06-04 10:22AM EDT | 750.00 | 45.80 | 129.30 | 134.90 | 0.00 | - | 3 | 13 | 48.53% |
| KLAC240816C00760000 | 2024-06-10 1:24PM EDT | 760.00 | 68.52 | 119.50 | 126.60 | 0.00 | - | 1 | 4 | 47.49% |
| KLAC240816C00770000 | 2024-06-14 9:50AM EDT | 770.00 | 80.10 | 113.80 | 118.90 | 0.00 | - | 3 | 8 | 46.89% |
| KLAC240816C00790000 | 2024-06-11 3:14PM EDT | 790.00 | 53.50 | 98.00 | 104.00 | 0.00 | - | 5 | 8 | 45.64% |
| KLAC240816C00800000 | 2024-06-17 3:38PM EDT | 800.00 | 80.00 | 91.10 | 95.60 | 0.00 | - | 3 | 9 | 43.99% |
| KLAC240816C00810000 | 2024-06-13 2:19PM EDT | 810.00 | 59.81 | 82.10 | 88.60 | 0.00 | - | 2 | 2 | 43.35% |
| KLAC240816C00820000 | 2024-06-17 2:27PM EDT | 820.00 | 64.85 | 77.30 | 82.00 | 0.00 | - | 5 | 30 | 42.86% |
| KLAC240816C00830000 | 2024-06-18 1:58PM EDT | 830.00 | 80.05 | 70.90 | 75.70 | +25.63 | +47.10% | 1 | 8 | 42.40% |
| KLAC240816C00840000 | 2024-06-18 11:33AM EDT | 840.00 | 72.50 | 66.10 | 69.70 | +21.48 | +42.10% | 3 | 3 | 41.99% |
| KLAC240816C00850000 | 2024-06-18 2:29PM EDT | 850.00 | 63.10 | 61.20 | 63.90 | +11.09 | +21.32% | 1 | 12 | 41.53% |
| KLAC240816C00870000 | 2024-06-18 11:26AM EDT | 870.00 | 56.30 | 51.10 | 53.80 | +23.24 | +70.30% | 4 | 2 | 41.11% |
| KLAC240816C00880000 | 2024-06-18 11:49AM EDT | 880.00 | 51.45 | 46.40 | 49.40 | +13.35 | +35.04% | 3 | 3 | 41.07% |
| KLAC240816C00890000 | 2024-06-17 11:45AM EDT | 890.00 | 44.80 | 42.40 | 44.80 | +15.00 | +50.34% | 1 | 7 | 40.69% |
| KLAC240816C00900000 | 2024-06-18 2:18PM EDT | 900.00 | 40.90 | 35.90 | 42.40 | +18.10 | +79.39% | 2 | 60 | 41.73% |
| KLAC240816C00910000 | 2024-06-18 9:47AM EDT | 910.00 | 29.65 | 34.20 | 37.50 | +5.75 | +24.06% | 1 | 52 | 40.75% |
| KLAC240816C00920000 | 2024-06-12 10:14AM EDT | 920.00 | 17.80 | 30.10 | 34.20 | 0.00 | - | 1 | 3 | 40.75% |
| KLAC240816C00940000 | 2024-06-17 3:59PM EDT | 940.00 | 20.10 | 23.30 | 30.30 | 0.00 | - | 4 | 5 | 42.35% |
| KLAC240816C00960000 | 2024-06-12 3:49PM EDT | 960.00 | 9.10 | 19.50 | 23.80 | 0.00 | - | - | 1 | 41.25% |
| KLAC240816C01050000 | 2024-06-18 11:43AM EDT | 1,050.00 | 6.50 | 5.80 | 8.70 | +2.93 | +82.07% | 1 | 2 | 40.58% |
| KLAC240816C01060000 | 2024-06-18 10:17AM EDT | 1,060.00 | 4.80 | 5.00 | 7.70 | +1.80 | +60.00% | 1 | 13 | 40.51% |
| KLAC240816C01080000 | 2024-06-18 11:59AM EDT | 1,080.00 | 5.70 | 4.00 | 6.30 | +4.90 | +612.50% | 1 | 7 | 40.88% |
| KLAC240816C01140000 | 2024-06-17 10:40AM EDT | 1,140.00 | 3.30 | 1.45 | 4.20 | +2.48 | +302.44% | 1 | 12 | 43.67% |
| KLAC240816C01160000 | 2024-06-17 10:40AM EDT | 1,160.00 | 0.69 | 0.45 | 2.65 | 0.00 | - | 9 | 12 | 41.77% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816P00610000 | 2024-06-04 10:56AM EDT | 610.00 | 4.70 | 0.15 | 3.50 | 0.00 | - | 1 | 1 | 53.53% |
| KLAC240816P00620000 | 2024-06-03 3:41PM EDT | 620.00 | 5.80 | 0.20 | 3.70 | 0.00 | - | 20 | 20 | 52.06% |
| KLAC240816P00640000 | 2024-06-05 2:26PM EDT | 640.00 | 5.15 | 0.40 | 4.20 | 0.00 | - | 3 | 4 | 49.29% |
| KLAC240816P00650000 | 2024-06-10 11:47AM EDT | 650.00 | 5.30 | 0.50 | 4.50 | 0.00 | - | 1 | 4 | 47.97% |
| KLAC240816P00660000 | 2024-06-13 9:52AM EDT | 660.00 | 3.60 | 0.60 | 4.90 | 0.00 | - | 1 | 6 | 46.83% |
| KLAC240816P00670000 | 2024-06-10 3:51PM EDT | 670.00 | 7.00 | 0.75 | 4.80 | 0.00 | - | - | 2 | 44.52% |
| KLAC240816P00680000 | 2024-06-13 11:41AM EDT | 680.00 | 4.20 | 1.15 | 4.10 | 0.00 | - | 5 | 1,001 | 40.88% |
| KLAC240816P00690000 | 2024-06-07 1:03PM EDT | 690.00 | 13.70 | 2.00 | 5.80 | 0.00 | - | 1 | 4 | 42.41% |
| KLAC240816P00700000 | 2024-06-17 11:37AM EDT | 700.00 | 7.00 | 3.40 | 5.50 | 0.00 | - | 1 | 2 | 39.75% |
| KLAC240816P00720000 | 2024-06-14 1:05PM EDT | 720.00 | 11.80 | 2.70 | 10.00 | 0.00 | - | 1 | 8 | 42.60% |
| KLAC240816P00730000 | 2024-06-12 11:52AM EDT | 730.00 | 11.65 | 5.00 | 11.30 | 0.00 | - | 4 | 7 | 42.02% |
| KLAC240816P00740000 | 2024-06-12 11:48AM EDT | 740.00 | 13.80 | 6.00 | 12.10 | 0.00 | - | 50 | 51 | 40.66% |
| KLAC240816P00750000 | 2024-06-17 2:49PM EDT | 750.00 | 13.68 | 8.70 | 11.70 | 0.00 | - | 3 | 53 | 37.81% |
| KLAC240816P00760000 | 2024-06-18 1:49PM EDT | 760.00 | 10.60 | 10.10 | 14.80 | -7.35 | -40.95% | 7 | 8 | 38.90% |
| KLAC240816P00770000 | 2024-06-18 11:17AM EDT | 770.00 | 13.84 | 12.30 | 16.30 | -4.14 | -23.03% | 1 | 9 | 37.95% |
| KLAC240816P00780000 | 2024-06-14 1:05PM EDT | 780.00 | 27.30 | 14.70 | 19.50 | 0.00 | - | 1 | 5 | 38.48% |
| KLAC240816P00790000 | 2024-06-18 2:14PM EDT | 790.00 | 18.50 | 15.30 | 21.10 | -8.45 | -31.35% | 3 | 119 | 37.27% |
| KLAC240816P00800000 | 2024-06-18 11:17AM EDT | 800.00 | 21.38 | 17.70 | 24.90 | -24.62 | -53.52% | 1 | 5 | 37.80% |
| KLAC240816P00820000 | 2024-06-14 9:36AM EDT | 820.00 | 45.00 | 24.30 | 32.20 | 0.00 | - | 1 | 1 | 37.79% |
| KLAC240816P00830000 | 2024-06-13 11:17AM EDT | 830.00 | 47.10 | 28.50 | 34.30 | 0.00 | - | 51 | 51 | 36.25% |
| KLAC240816P00840000 | 2024-06-17 11:38AM EDT | 840.00 | 48.10 | 32.70 | 38.70 | 0.00 | - | 2 | 52 | 36.26% |
| KLAC240816P00860000 | 2024-06-18 10:16AM EDT | 860.00 | 46.80 | 44.80 | 46.80 | -17.80 | -27.55% | 1 | 1 | 35.08% |
