Marchés français ouverture 6 h 4 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 101,08 +313,70 (+0,81 %) EUR/USD
1,0878 +0,0006 (+0,05 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
61 101,56 -407,47 (-0,66 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920C00400000 | 2024-02-15 1:58PM EDT | 400.00 | 270.00 | 290.60 | 299.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00440000 | 2024-03-18 9:56AM EDT | 440.00 | 276.07 | 226.00 | 234.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00450000 | 2024-03-18 9:56AM EDT | 450.00 | 266.73 | 217.30 | 225.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00480000 | 2024-03-19 11:03AM EDT | 480.00 | 209.05 | 176.30 | 183.50 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240920C00490000 | 2024-03-01 2:51PM EDT | 490.00 | 242.00 | 220.40 | 226.10 | 0.00 | - | 2 | 6 | 0.00% |
| KLAC240920C00500000 | 2024-02-22 12:31PM EDT | 500.00 | 206.00 | 224.10 | 231.40 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00510000 | 2024-03-04 12:13PM EDT | 510.00 | 236.10 | 201.20 | 209.00 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00520000 | 2024-04-17 12:49PM EDT | 520.00 | 161.40 | 234.40 | 242.30 | 0.00 | - | 1 | 5 | 52.13% |
| KLAC240920C00530000 | 2024-02-09 11:59AM EDT | 530.00 | 142.50 | 192.10 | 198.90 | 0.00 | - | - | 1 | 0.00% |
| KLAC240920C00540000 | 2024-05-14 10:09AM EDT | 540.00 | 191.16 | 215.00 | 223.30 | +191.16 | - | - | 1 | 54.13% |
| KLAC240920C00550000 | 2024-02-21 2:02PM EDT | 550.00 | 137.16 | 181.80 | 188.80 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00560000 | 2024-03-19 11:03AM EDT | 560.00 | 143.35 | 113.90 | 118.50 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00570000 | 2024-04-10 11:26AM EDT | 570.00 | 146.70 | 163.20 | 168.50 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00580000 | 2024-03-26 11:54AM EDT | 580.00 | 147.40 | 121.20 | 127.40 | 0.00 | - | 1 | 14 | 0.00% |
| KLAC240920C00590000 | 2024-01-24 11:48AM EDT | 590.00 | 105.80 | 122.70 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00600000 | 2024-05-10 9:49AM EDT | 600.00 | 148.91 | 161.50 | 167.10 | 0.00 | - | 1 | 11 | 44.82% |
| KLAC240920C00610000 | 2024-04-12 1:43PM EDT | 610.00 | 113.47 | 130.60 | 136.50 | 0.00 | - | 1 | 9 | 0.00% |
| KLAC240920C00620000 | 2024-05-09 3:36PM EDT | 620.00 | 120.87 | 146.30 | 153.00 | 0.00 | - | 1 | 10 | 45.42% |
| KLAC240920C00630000 | 2024-04-30 1:25PM EDT | 630.00 | 103.64 | 137.80 | 142.10 | 0.00 | - | 1 | 115 | 42.39% |
| KLAC240920C00640000 | 2024-05-09 9:37AM EDT | 640.00 | 105.40 | 130.40 | 137.20 | 0.00 | - | 1 | 1 | 44.02% |
| KLAC240920C00650000 | 2024-05-01 1:29PM EDT | 650.00 | 71.00 | 122.00 | 126.40 | 0.00 | - | 1 | 17 | 41.05% |
| KLAC240920C00660000 | 2024-05-07 1:24PM EDT | 660.00 | 102.12 | 115.50 | 120.80 | 0.00 | - | 1 | 25 | 41.81% |
| KLAC240920C00670000 | 2024-05-01 11:26AM EDT | 670.00 | 63.30 | 108.30 | 113.80 | 0.00 | - | 1 | 23 | 41.40% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 680.00 | 83.20 | 100.10 | 107.40 | 0.00 | - | 2 | 30 | 41.26% |
| KLAC240920C00690000 | 2024-05-16 10:53AM EDT | 690.00 | 108.50 | 95.00 | 99.60 | 0.00 | - | 10 | 10 | 40.09% |
| KLAC240920C00700000 | 2024-05-16 1:22PM EDT | 700.00 | 98.25 | 88.20 | 94.20 | 0.00 | - | 1 | 125 | 40.32% |
| KLAC240920C00710000 | 2024-05-09 9:37AM EDT | 710.00 | 65.70 | 82.40 | 87.40 | 0.00 | - | 10 | 66 | 39.55% |
| KLAC240920C00720000 | 2024-05-16 1:07PM EDT | 720.00 | 87.30 | 76.50 | 79.60 | 0.00 | - | 10 | 75 | 38.06% |
| KLAC240920C00740000 | 2024-05-17 11:14AM EDT | 740.00 | 69.85 | 65.30 | 70.40 | +13.25 | +23.41% | 1 | 192 | 38.52% |
| KLAC240920C00750000 | 2024-05-16 2:15PM EDT | 750.00 | 66.42 | 60.70 | 64.20 | 0.00 | - | 1 | 82 | 37.60% |
| KLAC240920C00760000 | 2024-05-17 12:29PM EDT | 760.00 | 58.20 | 56.50 | 59.50 | -3.00 | -4.90% | 2 | 61 | 37.42% |
| KLAC240920C00780000 | 2024-05-17 2:19PM EDT | 780.00 | 45.20 | 47.60 | 49.60 | -11.00 | -19.57% | 2 | 11 | 36.37% |
| KLAC240920C00800000 | 2024-05-17 2:23PM EDT | 800.00 | 37.10 | 39.50 | 41.30 | -9.33 | -20.09% | 14 | 71 | 35.69% |
| KLAC240920C00820000 | 2024-05-17 1:02PM EDT | 820.00 | 33.30 | 32.10 | 34.30 | -3.20 | -8.77% | 1 | 18 | 35.23% |
| KLAC240920C00840000 | 2024-05-17 1:24PM EDT | 840.00 | 26.80 | 26.50 | 29.10 | -2.80 | -9.46% | 3 | 22 | 35.37% |
| KLAC240920C00850000 | 2024-05-15 1:15PM EDT | 850.00 | 28.13 | 23.30 | 27.40 | 0.00 | - | 3 | 25 | 35.85% |
| KLAC240920C00860000 | 2024-05-15 11:50AM EDT | 860.00 | 24.90 | 21.30 | 23.60 | 0.00 | - | 3 | 14 | 34.82% |
| KLAC240920C00880000 | 2024-04-12 1:03PM EDT | 880.00 | 14.30 | 12.60 | 14.10 | 0.00 | - | 4 | 343 | 30.57% |
| KLAC240920C00900000 | 2024-05-13 9:31AM EDT | 900.00 | 10.30 | 13.80 | 15.00 | 0.00 | - | 30 | 129 | 33.80% |
| KLAC240920C00920000 | 2024-05-17 10:02AM EDT | 920.00 | 11.80 | 10.30 | 12.00 | +3.00 | +34.09% | 3 | 338 | 33.56% |
| KLAC240920C00940000 | 2024-04-16 1:44PM EDT | 940.00 | 9.25 | 8.20 | 11.60 | 0.00 | - | 1 | 30 | 35.39% |
| KLAC240920C00950000 | 2024-05-17 9:52AM EDT | 950.00 | 8.80 | 7.60 | 8.90 | -5.40 | -38.03% | 3 | 20 | 33.70% |
| KLAC240920C00960000 | 2024-04-17 12:05PM EDT | 960.00 | 4.77 | 6.50 | 7.90 | 0.00 | - | 1 | 11 | 33.58% |
| KLAC240920C00980000 | 2024-03-18 1:45PM EDT | 980.00 | 9.00 | 2.80 | 3.80 | 0.00 | - | 20 | 29 | 29.79% |
| KLAC240920C01000000 | 2024-05-03 11:00AM EDT | 1,000.00 | 3.00 | 4.10 | 5.10 | 0.00 | - | 1 | 83 | 33.57% |
| KLAC240920C01020000 | 2024-05-14 12:01PM EDT | 1,020.00 | 2.70 | 3.20 | 4.10 | 0.00 | - | 1 | 13 | 33.61% |
| KLAC240920C01060000 | 2024-04-17 12:05PM EDT | 1,060.00 | 1.77 | 1.90 | 3.10 | 0.00 | - | 1 | 1 | 34.74% |
| KLAC240920C01080000 | 2024-05-17 12:37PM EDT | 1,080.00 | 1.90 | 1.40 | 2.85 | +0.20 | +11.76% | 1 | 1 | 35.61% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920P00310000 | 2024-02-08 1:25PM EDT | 310.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 5 | 66.72% |
| KLAC240920P00340000 | 2024-02-28 11:12AM EDT | 340.00 | 0.93 | 0.10 | 3.40 | 0.00 | - | 1 | 2 | 68.16% |
| KLAC240920P00350000 | 2024-05-07 3:28PM EDT | 350.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 68.15% |
| KLAC240920P00360000 | 2024-02-28 11:12AM EDT | 360.00 | 1.53 | 0.20 | 2.00 | 0.00 | - | - | 1 | 59.30% |
| KLAC240920P00390000 | 2024-03-27 3:55PM EDT | 390.00 | 1.75 | 0.00 | 3.70 | 0.00 | - | 19 | 19 | 57.91% |
| KLAC240920P00400000 | 2024-04-01 11:36AM EDT | 400.00 | 1.62 | 0.10 | 1.90 | 0.00 | - | 1 | 41 | 50.78% |
| KLAC240920P00410000 | 2024-02-07 3:19PM EDT | 410.00 | 5.30 | 1.50 | 6.80 | 0.00 | - | - | 1 | 62.60% |
| KLAC240920P00420000 | 2024-04-29 10:22AM EDT | 420.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 53.37% |
| KLAC240920P00450000 | 2024-05-17 12:31PM EDT | 450.00 | 1.65 | 0.05 | 2.30 | -1.74 | -51.33% | 1 | 2 | 48.33% |
| KLAC240920P00470000 | 2024-04-29 9:53AM EDT | 470.00 | 2.70 | 0.15 | 1.70 | 0.00 | - | 1 | 5 | 42.40% |
| KLAC240920P00480000 | 2024-05-09 10:27AM EDT | 480.00 | 2.20 | 0.20 | 1.85 | 0.00 | - | 1 | 5 | 41.32% |
| KLAC240920P00490000 | 2024-05-06 9:48AM EDT | 490.00 | 3.10 | 0.35 | 2.05 | 0.00 | - | 10 | 3 | 40.39% |
| KLAC240920P00500000 | 2024-05-09 11:59AM EDT | 500.00 | 3.20 | 0.45 | 2.25 | 0.00 | - | 1 | 25 | 39.41% |
| KLAC240920P00510000 | 2024-04-04 10:09AM EDT | 510.00 | 6.93 | 4.00 | 5.20 | 0.00 | - | 10 | 10 | 45.04% |
| KLAC240920P00520000 | 2024-04-30 3:54PM EDT | 520.00 | 6.90 | 0.85 | 2.85 | 0.00 | - | 1 | 12 | 37.85% |
| KLAC240920P00530000 | 2024-05-17 3:00PM EDT | 530.00 | 2.80 | 1.75 | 3.00 | -6.43 | -69.66% | 1 | 14 | 36.57% |
| KLAC240920P00540000 | 2024-04-17 11:38AM EDT | 540.00 | 14.80 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 38.00% |
| KLAC240920P00550000 | 2024-05-16 9:30AM EDT | 550.00 | 3.20 | 2.90 | 4.00 | 0.00 | - | 5 | 41 | 35.47% |
| KLAC240920P00560000 | 2024-05-03 12:30PM EDT | 560.00 | 10.30 | 3.60 | 5.10 | 0.00 | - | 5 | 36 | 35.81% |
| KLAC240920P00570000 | 2024-05-15 10:10AM EDT | 570.00 | 5.70 | 4.40 | 5.90 | 0.00 | - | 2 | 23 | 35.38% |
| KLAC240920P00580000 | 2024-04-23 10:28AM EDT | 580.00 | 26.40 | 5.40 | 6.90 | 0.00 | - | 1 | 4 | 35.08% |
| KLAC240920P00590000 | 2024-05-13 12:08PM EDT | 590.00 | 11.50 | 6.30 | 7.90 | 0.00 | - | 3 | 75 | 34.62% |
| KLAC240920P00600000 | 2024-05-17 1:15PM EDT | 600.00 | 8.50 | 7.40 | 9.30 | -5.00 | -37.04% | 2 | 25 | 34.49% |
| KLAC240920P00610000 | 2024-05-07 12:28PM EDT | 610.00 | 15.00 | 8.80 | 10.60 | 0.00 | - | 4 | 5 | 34.05% |
| KLAC240920P00620000 | 2024-05-14 10:56AM EDT | 620.00 | 15.50 | 10.40 | 12.20 | 0.00 | - | 1 | 54 | 33.77% |
| KLAC240920P00630000 | 2024-05-15 11:30AM EDT | 630.00 | 13.30 | 10.10 | 13.90 | 0.00 | - | 20 | 71 | 33.42% |
| KLAC240920P00640000 | 2024-05-13 12:08PM EDT | 640.00 | 22.40 | 12.40 | 15.70 | 0.00 | - | 13 | 104 | 32.99% |
| KLAC240920P00650000 | 2024-05-16 11:50AM EDT | 650.00 | 15.02 | 16.30 | 17.80 | 0.00 | - | 1 | 40 | 32.66% |
| KLAC240920P00660000 | 2024-05-13 3:43PM EDT | 660.00 | 29.30 | 18.50 | 20.20 | 0.00 | - | 21 | 33 | 32.40% |
| KLAC240920P00670000 | 2024-05-13 10:18AM EDT | 670.00 | 31.60 | 21.00 | 23.00 | 0.00 | - | 12 | 13 | 32.26% |
| KLAC240920P00680000 | 2024-05-17 3:50PM EDT | 680.00 | 25.00 | 24.60 | 27.00 | 0.00 | - | 2 | 169 | 32.77% |
| KLAC240920P00690000 | 2024-05-14 1:04PM EDT | 690.00 | 36.50 | 27.40 | 29.60 | 0.00 | - | 1 | 25 | 32.12% |
| KLAC240920P00700000 | 2024-05-15 1:52PM EDT | 700.00 | 29.70 | 30.20 | 33.00 | 0.00 | - | 1 | 10 | 31.85% |
| KLAC240920P00710000 | 2024-05-13 3:30PM EDT | 710.00 | 49.10 | 32.70 | 36.60 | 0.00 | - | 3 | 26 | 31.53% |
| KLAC240920P00720000 | 2024-05-14 1:05PM EDT | 720.00 | 49.90 | 37.00 | 42.60 | 0.00 | - | 8 | 74 | 32.49% |
| KLAC240920P00740000 | 2024-05-16 9:34AM EDT | 740.00 | 42.30 | 45.50 | 50.80 | 0.00 | - | 2 | 35 | 31.59% |
| KLAC240920P00750000 | 2024-05-17 2:33PM EDT | 750.00 | 55.90 | 51.60 | 54.50 | -30.20 | -35.08% | 1 | 5 | 30.68% |
| KLAC240920P00760000 | 2024-05-17 11:53AM EDT | 760.00 | 57.60 | 56.60 | 60.10 | +0.60 | +1.05% | 2 | 20 | 30.69% |
| KLAC240920P00780000 | 2024-03-21 2:53PM EDT | 780.00 | 100.35 | 155.00 | 163.30 | 0.00 | - | - | 9 | 80.94% |
| KLAC240920P00800000 | 2024-05-08 12:32PM EDT | 800.00 | 108.75 | 79.70 | 83.00 | 0.00 | - | 1 | 1 | 29.38% |
| KLAC240920P00850000 | 2024-05-17 2:33PM EDT | 850.00 | 120.90 | 112.50 | 118.90 | +120.90 | - | 2 | 0 | 28.44% |
