La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 938,20 +162,82 (+0,43 %) EUR/USD
1,0651 +0,0005 (+0,04 %) Gold future
2 410,30 +12,30 (+0,51 %) Bitcoin EUR
60 282,19 +682,41 (+1,14 %)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:50PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240419C00430000 | 2024-04-11 10:19AM EDT | 430.00 | 256.00 | 198.90 | 205.80 | 0.00 | - | 1 | 1 | 456.10% |
| KLAC240419C00440000 | 2024-04-18 2:22PM EDT | 440.00 | 207.90 | 189.60 | 195.90 | 0.00 | - | 4 | 3 | 436.67% |
| KLAC240419C00590000 | 2024-04-04 3:04PM EDT | 590.00 | 88.30 | 39.90 | 46.20 | 0.00 | - | 1 | 2 | 128.76% |
| KLAC240419C00610000 | 2024-03-12 1:41PM EDT | 610.00 | 90.92 | 87.80 | 94.80 | 0.00 | - | 1 | 1 | 613.24% |
| KLAC240419C00620000 | 2024-03-15 3:44PM EDT | 620.00 | 73.40 | 59.10 | 65.90 | 0.00 | - | 2 | 15 | 426.88% |
| KLAC240419C00625000 | 2024-04-19 12:25PM EDT | 625.00 | 10.07 | 5.90 | 9.80 | -46.60 | -82.23% | 2 | 2 | 35.94% |
| KLAC240419C00630000 | 2024-04-11 1:20PM EDT | 630.00 | 70.00 | 2.95 | 4.70 | 0.00 | - | 1 | 4 | 22.17% |
| KLAC240419C00635000 | 2024-04-18 2:22PM EDT | 635.00 | 14.90 | 1.10 | 1.75 | 0.00 | - | 1 | 6 | 19.70% |
| KLAC240419C00640000 | 2024-04-19 12:11PM EDT | 640.00 | 0.60 | 0.15 | 0.50 | -8.90 | -93.68% | 9 | 42 | 19.85% |
| KLAC240419C00645000 | 2024-04-19 9:34AM EDT | 645.00 | 1.29 | 0.00 | 0.45 | -4.05 | -75.84% | 4 | 7 | 28.03% |
| KLAC240419C00650000 | 2024-04-18 3:08PM EDT | 650.00 | 0.25 | 0.00 | 0.35 | -3.65 | -93.59% | 2 | 65 | 34.08% |
| KLAC240419C00660000 | 2024-04-18 3:18PM EDT | 660.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 16 | 27 | 45.51% |
| KLAC240419C00665000 | 2024-04-18 3:16PM EDT | 665.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 39 | 73 | 52.15% |
| KLAC240419C00670000 | 2024-04-18 3:54PM EDT | 670.00 | 0.04 | 0.00 | 0.25 | -0.31 | -88.57% | 26 | 194 | 52.34% |
| KLAC240419C00675000 | 2024-04-18 1:26PM EDT | 675.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 50 | 60 | 51.37% |
| KLAC240419C00680000 | 2024-04-18 3:27PM EDT | 680.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 17 | 48 | 52.34% |
| KLAC240419C00685000 | 2024-04-18 3:11PM EDT | 685.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 22 | 68 | 69.24% |
| KLAC240419C00690000 | 2024-04-18 3:00PM EDT | 690.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 34 | 207 | 61.72% |
| KLAC240419C00695000 | 2024-04-17 3:58PM EDT | 695.00 | 0.19 | 0.00 | 0.25 | -0.46 | -70.77% | 1 | 86 | 80.08% |
| KLAC240419C00700000 | 2024-04-18 3:50PM EDT | 700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 54 | 132 | 70.70% |
| KLAC240419C00702500 | 2024-04-18 3:46PM EDT | 702.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 3 | 109 | 87.89% |
| KLAC240419C00705000 | 2024-04-17 10:26AM EDT | 705.00 | 1.32 | 0.00 | 0.25 | 0.00 | - | 40 | 60 | 90.43% |
| KLAC240419C00707500 | 2024-04-18 2:09PM EDT | 707.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 4 | 16 | 92.97% |
| KLAC240419C00710000 | 2024-04-18 11:56AM EDT | 710.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 40 | 111 | 95.51% |
| KLAC240419C00712500 | 2024-04-17 3:59PM EDT | 712.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 15 | 84 | 98.05% |
| KLAC240419C00715000 | 2024-04-18 12:27PM EDT | 715.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 652 | 100.59% |
| KLAC240419C00720000 | 2024-04-18 11:07AM EDT | 720.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 562 | 105.47% |
| KLAC240419C00725000 | 2024-04-17 2:03PM EDT | 725.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 502 | 506 | 110.35% |
| KLAC240419C00730000 | 2024-04-18 11:38AM EDT | 730.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 250 | 115.23% |
| KLAC240419C00735000 | 2024-04-18 10:03AM EDT | 735.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 100 | 111 | 100.78% |
| KLAC240419C00740000 | 2024-04-19 12:15PM EDT | 740.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 1 | 390 | 104.69% |
| KLAC240419C00745000 | 2024-04-18 10:10AM EDT | 745.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 53 | 129.30% |
| KLAC240419C00750000 | 2024-04-19 11:33AM EDT | 750.00 | 0.08 | 0.00 | 0.10 | -0.53 | -86.89% | 5 | 147 | 121.09% |
| KLAC240419C00755000 | 2024-04-19 11:33AM EDT | 755.00 | 0.11 | 0.00 | 0.15 | -0.79 | -87.78% | 5 | 95 | 130.86% |
| KLAC240419C00760000 | 2024-04-16 3:31PM EDT | 760.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 6 | 61 | 142.97% |
| KLAC240419C00765000 | 2024-04-11 1:24PM EDT | 765.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 147.66% |
| KLAC240419C00770000 | 2024-04-15 11:04AM EDT | 770.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 30 | 57 | 151.95% |
| KLAC240419C00775000 | 2024-04-08 3:20PM EDT | 775.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 156.25% |
| KLAC240419C00780000 | 2024-04-16 11:01AM EDT | 780.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 37 | 156.64% |
| KLAC240419C00785000 | 2024-04-02 10:17AM EDT | 785.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 4 | 12 | 164.84% |
| KLAC240419C00790000 | 2024-04-17 11:34AM EDT | 790.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 169.14% |
| KLAC240419C00800000 | 2024-04-08 1:56PM EDT | 800.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 177.54% |
| KLAC240419C00810000 | 2024-03-21 12:18PM EDT | 810.00 | 4.69 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 185.74% |
| KLAC240419C00820000 | 2024-04-01 11:49AM EDT | 820.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 193.75% |
| KLAC240419C00830000 | 2024-03-21 11:18AM EDT | 830.00 | 2.27 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 201.76% |
| KLAC240419C00840000 | 2024-03-13 3:22PM EDT | 840.00 | 1.78 | 0.00 | 1.50 | 0.00 | - | - | 1 | 263.87% |
| KLAC240419C00850000 | 2024-04-10 10:07AM EDT | 850.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 217.19% |
| KLAC240419C00860000 | 2024-03-18 11:18AM EDT | 860.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | - | 1 | 277.54% |
| KLAC240419C00880000 | 2024-04-09 11:44AM EDT | 880.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 21 | 239.45% |
| KLAC240419C00890000 | 2024-04-08 11:34AM EDT | 890.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 246.48% |
| KLAC240419C00900000 | 2024-04-08 11:33AM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 19 | 232.03% |
| KLAC240419C00910000 | 2024-03-25 9:30AM EDT | 910.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 260.55% |
| KLAC240419C00920000 | 2024-03-21 11:49AM EDT | 920.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 267.58% |
| KLAC240419C00930000 | 2024-03-06 1:22PM EDT | 930.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 328.22% |
| KLAC240419C00980000 | 2024-03-08 4:13PM EDT | 980.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 398.63% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240419P00430000 | 2024-03-18 11:52AM EDT | 430.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 303.13% |
| KLAC240419P00440000 | 2024-03-11 9:57AM EDT | 440.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 337.70% |
| KLAC240419P00490000 | 2024-02-26 4:31PM EDT | 490.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 253.32% |
| KLAC240419P00500000 | 2024-02-21 12:34PM EDT | 500.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 236.13% |
| KLAC240419P00520000 | 2024-03-21 9:30AM EDT | 520.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 156.25% |
| KLAC240419P00530000 | 2024-02-23 11:11AM EDT | 530.00 | 1.57 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 185.74% |
| KLAC240419P00540000 | 2024-03-21 9:30AM EDT | 540.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 129.30% |
| KLAC240419P00550000 | 2024-04-15 2:06PM EDT | 550.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 116.02% |
| KLAC240419P00560000 | 2024-04-16 11:01AM EDT | 560.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 85.55% |
| KLAC240419P00570000 | 2024-04-15 10:36AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 74.22% |
| KLAC240419P00580000 | 2024-04-16 3:16PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 63.28% |
| KLAC240419P00590000 | 2024-04-17 11:27AM EDT | 590.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 63.48% |
| KLAC240419P00595000 | 2024-04-15 3:48PM EDT | 595.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.20% |
| KLAC240419P00600000 | 2024-04-18 3:46PM EDT | 600.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 107 | 50.29% |
| KLAC240419P00605000 | 2024-04-17 12:46PM EDT | 605.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 49.12% |
| KLAC240419P00610000 | 2024-04-18 3:59PM EDT | 610.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 17 | 126 | 43.31% |
| KLAC240419P00615000 | 2024-04-18 3:59PM EDT | 615.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 34 | 52 | 35.55% |
| KLAC240419P00620000 | 2024-04-19 10:47AM EDT | 620.00 | 0.10 | 0.10 | 0.40 | -0.45 | -81.82% | 1 | 130 | 29.59% |
| KLAC240419P00625000 | 2024-04-19 12:29PM EDT | 625.00 | 0.80 | 0.20 | 0.70 | +0.06 | +8.11% | 34 | 532 | 24.83% |
| KLAC240419P00630000 | 2024-04-19 12:30PM EDT | 630.00 | 1.35 | 1.15 | 1.70 | +0.22 | +19.47% | 101 | 579 | 22.61% |
| KLAC240419P00635000 | 2024-04-19 12:11PM EDT | 635.00 | 3.80 | 3.30 | 4.40 | +1.47 | +63.09% | 44 | 78 | 25.21% |
| KLAC240419P00640000 | 2024-04-19 12:16PM EDT | 640.00 | 7.70 | 6.70 | 10.10 | +3.55 | +85.54% | 147 | 228 | 45.12% |
| KLAC240419P00645000 | 2024-04-19 12:03PM EDT | 645.00 | 9.80 | 8.90 | 13.60 | +3.90 | +66.10% | 151 | 242 | 43.16% |
| KLAC240419P00650000 | 2024-04-19 11:59AM EDT | 650.00 | 14.76 | 14.50 | 20.70 | +6.96 | +89.23% | 15 | 126 | 74.89% |
| KLAC240419P00655000 | 2024-04-19 12:07PM EDT | 655.00 | 20.29 | 19.30 | 25.40 | +9.14 | +81.97% | 13 | 97 | 82.98% |
| KLAC240419P00660000 | 2024-04-19 10:48AM EDT | 660.00 | 19.11 | 24.50 | 31.10 | +4.61 | +31.79% | 2 | 155 | 59.67% |
| KLAC240419P00665000 | 2024-04-18 3:26PM EDT | 665.00 | 19.50 | 28.90 | 34.90 | -1.00 | -4.88% | 20 | 100 | 97.56% |
| KLAC240419P00670000 | 2024-04-19 10:09AM EDT | 670.00 | 31.71 | 34.90 | 41.10 | +8.31 | +35.51% | 3 | 80 | 79.05% |
| KLAC240419P00675000 | 2024-04-18 3:12PM EDT | 675.00 | 29.40 | 39.50 | 46.00 | 0.00 | - | 7 | 120 | 81.35% |
| KLAC240419P00680000 | 2024-04-18 3:12PM EDT | 680.00 | 34.40 | 45.10 | 50.30 | 0.00 | - | 7 | 201 | 87.26% |
| KLAC240419P00685000 | 2024-04-19 11:56AM EDT | 685.00 | 48.60 | 49.60 | 55.50 | +9.34 | +23.79% | 1 | 60 | 89.99% |
| KLAC240419P00690000 | 2024-04-18 3:03PM EDT | 690.00 | 52.33 | 54.20 | 60.70 | +8.05 | +18.18% | 2 | 93 | 93.26% |
| KLAC240419P00695000 | 2024-04-18 1:26PM EDT | 695.00 | 47.33 | 59.70 | 65.30 | 0.00 | - | 1 | 66 | 101.27% |
| KLAC240419P00700000 | 2024-04-17 1:02PM EDT | 700.00 | 41.00 | 64.20 | 72.00 | 0.00 | - | 4 | 40 | 124.51% |
| KLAC240419P00702500 | 2024-04-17 2:42PM EDT | 702.50 | 38.00 | 66.70 | 73.80 | 0.00 | - | 1 | 3 | 118.70% |
| KLAC240419P00705000 | 2024-04-17 10:21AM EDT | 705.00 | 36.30 | 69.20 | 75.30 | 0.00 | - | 2 | 4 | 102.73% |
| KLAC240419P00707500 | 2024-04-03 1:01PM EDT | 707.50 | 21.60 | 72.20 | 79.20 | 0.00 | - | 3 | 1 | 137.06% |
| KLAC240419P00710000 | 2024-04-03 11:27AM EDT | 710.00 | 22.80 | 74.30 | 80.60 | 0.00 | - | 1 | 12 | 117.68% |
| KLAC240419P00712500 | 2024-04-01 10:12AM EDT | 712.50 | 19.30 | 76.70 | 84.50 | 0.00 | - | - | 4 | 141.21% |
| KLAC240419P00715000 | 2024-04-18 10:16AM EDT | 715.00 | 63.50 | 79.20 | 85.60 | 0.00 | - | 4 | 38 | 121.39% |
| KLAC240419P00720000 | 2024-04-12 3:43PM EDT | 720.00 | 40.60 | 84.20 | 91.20 | 0.00 | - | 5 | 15 | 138.87% |
| KLAC240419P00725000 | 2024-04-17 10:34AM EDT | 725.00 | 53.33 | 89.20 | 96.30 | 0.00 | - | 12 | 0 | 146.58% |
| KLAC240419P00730000 | 2024-04-18 3:46PM EDT | 730.00 | 84.78 | 94.20 | 101.00 | 0.00 | - | 11 | 2 | 146.97% |
| KLAC240419P00740000 | 2024-04-17 3:10PM EDT | 740.00 | 79.20 | 104.30 | 110.60 | 0.00 | - | 9 | 14 | 151.66% |
| KLAC240419P00750000 | 2024-04-17 3:10PM EDT | 750.00 | 92.70 | 114.50 | 120.90 | 0.00 | - | 4 | 0 | 173.54% |
| KLAC240419P00755000 | 2024-04-17 3:10PM EDT | 755.00 | 91.40 | 120.20 | 125.60 | 0.00 | - | 5 | 0 | 186.57% |
