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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00400000 | 2024-05-29 10:17AM EDT | 400.00 | 388.80 | 470.00 | 476.00 | 0.00 | - | - | 1 | 73.98% |
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 0.00% |
| KLAC241220C00500000 | 2024-05-13 11:04AM EDT | 500.00 | 233.26 | 338.20 | 345.90 | 0.00 | - | 8 | 8 | 0.00% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 194.00 | 201.40 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 205.50 | 212.10 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC241220C00640000 | 2024-05-15 9:30AM EDT | 640.00 | 141.70 | 203.00 | 212.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 101.60 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 680.00 | 78.80 | 128.00 | 133.80 | 0.00 | - | 1 | 4 | 0.00% |
| KLAC241220C00690000 | 2024-05-13 3:12PM EDT | 690.00 | 97.92 | 175.10 | 182.00 | 0.00 | - | 1 | 0 | 26.78% |
| KLAC241220C00700000 | 2024-06-12 11:31AM EDT | 700.00 | 173.05 | 199.00 | 206.90 | 0.00 | - | 4 | 14 | 48.05% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 105.70 | 111.20 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC241220C00740000 | 2024-05-10 3:37PM EDT | 740.00 | 75.10 | 99.00 | 103.90 | 0.00 | - | 4 | 5 | 0.00% |
| KLAC241220C00750000 | 2024-05-30 9:30AM EDT | 750.00 | 96.59 | 163.80 | 170.00 | 0.00 | - | 1 | 15 | 45.50% |
| KLAC241220C00760000 | 2024-06-12 10:58AM EDT | 760.00 | 127.25 | 155.10 | 163.60 | 0.00 | - | 1 | 27 | 45.31% |
| KLAC241220C00770000 | 2024-06-04 3:07PM EDT | 770.00 | 73.90 | 149.20 | 157.00 | 0.00 | - | 1 | 19 | 44.95% |
| KLAC241220C00780000 | 2024-06-12 9:48AM EDT | 780.00 | 114.35 | 142.70 | 150.00 | 0.00 | - | 2 | 10 | 44.36% |
| KLAC241220C00790000 | 2024-06-13 11:14AM EDT | 790.00 | 108.50 | 137.50 | 144.00 | 0.00 | - | 1 | 5 | 44.17% |
| KLAC241220C00800000 | 2024-06-12 12:39PM EDT | 800.00 | 107.50 | 131.30 | 138.00 | 0.00 | - | 1 | 14 | 43.91% |
| KLAC241220C00810000 | 2024-05-23 1:01PM EDT | 810.00 | 73.11 | 125.40 | 131.90 | 0.00 | - | 2 | 19 | 43.55% |
| KLAC241220C00820000 | 2024-06-18 2:07PM EDT | 820.00 | 128.00 | 119.80 | 125.70 | +33.16 | +34.96% | 1 | 24 | 43.09% |
| KLAC241220C00830000 | 2024-06-18 1:52PM EDT | 830.00 | 124.25 | 114.30 | 118.80 | +31.75 | +34.32% | 2 | 25 | 42.27% |
| KLAC241220C00840000 | 2024-05-15 3:55PM EDT | 840.00 | 56.00 | 82.00 | 88.60 | 0.00 | - | - | 0 | 31.64% |
| KLAC241220C00850000 | 2024-06-13 1:58PM EDT | 850.00 | 80.03 | 103.50 | 108.90 | 0.00 | - | 1 | 23 | 42.12% |
| KLAC241220C00860000 | 2024-06-18 10:37AM EDT | 860.00 | 102.18 | 98.50 | 104.10 | +48.18 | +89.22% | 1 | 5 | 42.01% |
| KLAC241220C00870000 | 2024-05-15 10:47AM EDT | 870.00 | 41.90 | 69.00 | 75.90 | 0.00 | - | 6 | 16 | 32.24% |
| KLAC241220C00880000 | 2024-05-24 10:48AM EDT | 880.00 | 49.20 | 88.90 | 94.80 | 0.00 | - | 1 | 20 | 41.72% |
| KLAC241220C00890000 | 2024-06-13 1:45PM EDT | 890.00 | 64.18 | 83.20 | 89.80 | 0.00 | - | 3 | 3 | 41.35% |
| KLAC241220C00900000 | 2024-06-18 9:39AM EDT | 900.00 | 75.25 | 80.20 | 84.10 | +16.80 | +28.74% | 2 | 6 | 40.63% |
| KLAC241220C00910000 | 2024-05-17 11:13AM EDT | 910.00 | 33.50 | 54.00 | 59.30 | 0.00 | - | 3 | 3 | 32.04% |
| KLAC241220C00920000 | 2024-05-17 12:13PM EDT | 920.00 | 30.10 | 51.00 | 57.00 | 0.00 | - | 10 | 10 | 32.56% |
| KLAC241220C00930000 | 2024-06-13 1:58PM EDT | 930.00 | 51.15 | 67.90 | 74.70 | 0.00 | - | 1 | 4 | 41.27% |
| KLAC241220C00940000 | 2024-06-10 2:38PM EDT | 940.00 | 35.00 | 65.00 | 70.90 | 0.00 | - | 30 | 30 | 41.09% |
| KLAC241220C00980000 | 2024-06-14 11:46AM EDT | 980.00 | 34.80 | 52.50 | 57.10 | 0.00 | - | 1 | 4 | 40.42% |
| KLAC241220C01000000 | 2024-06-18 12:32PM EDT | 1,000.00 | 51.00 | 46.30 | 51.00 | +15.00 | +41.67% | 4 | 12 | 40.10% |
| KLAC241220C01060000 | 2024-05-29 11:37AM EDT | 1,060.00 | 14.10 | 32.00 | 38.50 | 0.00 | - | - | 2 | 40.54% |
| KLAC241220C01080000 | 2024-05-14 12:02PM EDT | 1,080.00 | 7.00 | 17.30 | 22.50 | 0.00 | - | 1 | 3 | 34.10% |
| KLAC241220C01140000 | 2024-06-18 10:48AM EDT | 1,140.00 | 21.00 | 19.70 | 23.50 | +14.00 | +200.00% | 1 | 2 | 39.44% |
| KLAC241220C01160000 | 2024-06-10 3:23PM EDT | 1,160.00 | 7.50 | 17.00 | 20.80 | 0.00 | - | - | 1 | 39.28% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 71.25% |
| KLAC241220P00400000 | 2024-05-09 10:59AM EDT | 400.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 56.16% |
| KLAC241220P00410000 | 2024-05-09 2:23PM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.53% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KLAC241220P00450000 | 2024-05-17 1:06PM EDT | 450.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 55.00% |
| KLAC241220P00480000 | 2024-05-07 1:32PM EDT | 480.00 | 6.00 | 0.05 | 7.40 | 0.00 | - | 1 | 2 | 55.17% |
| KLAC241220P00490000 | 2024-05-20 3:05PM EDT | 490.00 | 5.00 | 0.05 | 6.30 | 0.00 | - | 1 | 13 | 51.63% |
| KLAC241220P00500000 | 2024-05-14 11:23AM EDT | 500.00 | 7.45 | 0.05 | 7.10 | 0.00 | - | 1 | 15 | 51.43% |
| KLAC241220P00510000 | 2024-05-20 11:34AM EDT | 510.00 | 5.30 | 0.05 | 6.90 | 0.00 | - | 1 | 4 | 49.54% |
| KLAC241220P00530000 | 2024-06-03 12:30PM EDT | 530.00 | 8.30 | 2.75 | 7.50 | 0.00 | - | 6 | 6 | 47.43% |
| KLAC241220P00540000 | 2024-06-03 3:47PM EDT | 540.00 | 8.80 | 2.00 | 8.00 | 0.00 | - | 1 | 5 | 46.65% |
| KLAC241220P00550000 | 2024-06-14 1:41PM EDT | 550.00 | 5.50 | 0.50 | 8.50 | 0.00 | - | 9 | 35 | 45.83% |
| KLAC241220P00560000 | 2024-06-03 12:53PM EDT | 560.00 | 12.50 | 0.85 | 7.80 | 0.00 | - | 2 | 10 | 43.41% |
| KLAC241220P00570000 | 2024-05-17 12:42PM EDT | 570.00 | 13.50 | 3.10 | 8.20 | 0.00 | - | 66 | 2 | 42.49% |
| KLAC241220P00580000 | 2024-05-24 11:50AM EDT | 580.00 | 10.88 | 2.15 | 10.50 | 0.00 | - | 10 | 34 | 43.81% |
| KLAC241220P00590000 | 2024-06-05 1:16PM EDT | 590.00 | 12.36 | 3.20 | 9.40 | 0.00 | - | 44 | 45 | 41.08% |
| KLAC241220P00600000 | 2024-06-13 12:25PM EDT | 600.00 | 9.55 | 6.70 | 10.20 | 0.00 | - | 5 | 117 | 40.54% |
| KLAC241220P00610000 | 2024-06-05 10:58AM EDT | 610.00 | 16.73 | 5.20 | 11.20 | 0.00 | - | 10 | 11 | 40.15% |
| KLAC241220P00620000 | 2024-06-13 3:04PM EDT | 620.00 | 10.90 | 6.20 | 14.20 | 0.00 | - | 1 | 4 | 41.56% |
| KLAC241220P00630000 | 2024-06-17 2:30PM EDT | 630.00 | 12.00 | 8.10 | 12.50 | 0.00 | - | 1 | 21 | 38.51% |
| KLAC241220P00640000 | 2024-05-20 3:05PM EDT | 640.00 | 24.30 | 9.10 | 14.40 | 0.00 | - | 5 | 9 | 38.75% |
| KLAC241220P00650000 | 2024-06-18 12:13PM EDT | 650.00 | 13.20 | 10.30 | 16.00 | -2.80 | -17.50% | 2 | 76 | 38.60% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 33.60 | 38.30 | 0.00 | - | - | 5 | 50.82% |
| KLAC241220P00670000 | 2024-06-05 3:50PM EDT | 670.00 | 28.75 | 12.70 | 20.30 | 0.00 | - | 50 | 123 | 38.80% |
| KLAC241220P00680000 | 2024-06-13 2:24PM EDT | 680.00 | 22.10 | 14.40 | 22.40 | 0.00 | - | 5 | 18 | 38.70% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 80.71% |
| KLAC241220P00700000 | 2024-06-03 3:40PM EDT | 700.00 | 46.40 | 18.00 | 26.50 | 0.00 | - | 22 | 44 | 38.15% |
| KLAC241220P00710000 | 2024-05-16 1:25PM EDT | 710.00 | 49.33 | 26.60 | 32.30 | 0.00 | - | 60 | 41 | 39.95% |
| KLAC241220P00720000 | 2024-06-18 11:13AM EDT | 720.00 | 26.00 | 24.20 | 30.80 | -21.45 | -45.21% | 2 | 19 | 37.42% |
| KLAC241220P00730000 | 2024-06-04 2:20PM EDT | 730.00 | 59.32 | 25.70 | 31.70 | 0.00 | - | 44 | 32 | 36.26% |
| KLAC241220P00740000 | 2024-05-21 10:52AM EDT | 740.00 | 59.50 | 28.30 | 34.40 | 0.00 | - | 22 | 31 | 36.05% |
| KLAC241220P00750000 | 2024-06-18 10:22AM EDT | 750.00 | 35.10 | 31.40 | 37.00 | -5.90 | -14.39% | 1 | 51 | 35.70% |
| KLAC241220P00760000 | 2024-05-30 11:19AM EDT | 760.00 | 65.35 | 35.00 | 40.70 | 0.00 | - | 5 | 5 | 35.83% |
| KLAC241220P00770000 | 2024-06-12 11:45AM EDT | 770.00 | 48.80 | 37.00 | 44.60 | 0.00 | - | 1 | 41 | 35.95% |
| KLAC241220P00780000 | 2024-06-13 2:06PM EDT | 780.00 | 52.33 | 40.30 | 48.20 | 0.00 | - | 20 | 32 | 35.83% |
| KLAC241220P00790000 | 2024-05-23 9:54AM EDT | 790.00 | 75.32 | 44.00 | 51.90 | 0.00 | - | - | 10 | 35.68% |
| KLAC241220P00800000 | 2024-06-18 11:10AM EDT | 800.00 | 54.70 | 49.20 | 54.50 | -6.30 | -10.33% | 1 | 20 | 34.96% |
| KLAC241220P00900000 | 2024-06-18 11:10AM EDT | 900.00 | 97.00 | 96.20 | 101.00 | -99.00 | -50.51% | 1 | 1 | 32.57% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 222.30 | 229.80 | 0.00 | - | 1 | 0 | 73.19% |
