La bourse ferme dans 21 min
CAC 40
7 925,83 -59,10 (-0,74 %) Euro Stoxx 50
4 896,73 -24,49 (-0,50 %) Dow Jones
38 125,18 +221,89 (+0,59 %) EUR/USD
1,0695 -0,0023 (-0,21 %) Gold future
2 313,00 +2,00 (+0,09 %) Bitcoin EUR
55 289,24 +1 792,65 (+3,35 %)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:08AM EDT. Marché ouvert.
Prix d’exercice:600.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00600000 | 2024-04-26 12:23PM EDT | 2024-05-03 | 105.66 | 67.20 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240510C00600000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 93.85 | 68.30 | 74.80 | 0.00 | - | 1 | 1 | 31.35% |
| KLAC240517C00600000 | 2024-04-26 10:54AM EDT | 2024-05-17 | 107.10 | 69.10 | 75.70 | 0.00 | - | 2 | 5 | 34.36% |
| KLAC240621C00600000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 113.60 | 80.70 | 84.80 | 0.00 | - | 3 | 290 | 37.59% |
| KLAC240719C00600000 | 2024-03-20 3:52PM EDT | 2024-07-19 | 117.40 | 62.50 | 65.70 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC240920C00600000 | 2024-04-02 3:05PM EDT | 2024-09-20 | 126.00 | 103.40 | 107.80 | 0.00 | - | 1 | 11 | 40.23% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 2024-12-20 | 152.00 | 120.20 | 126.40 | 0.00 | - | 1 | 1 | 41.47% |
| KLAC250117C00600000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 103.54 | 125.10 | 132.00 | 0.00 | - | 1 | 86 | 41.99% |
| KLAC250620C00600000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 183.60 | 148.30 | 157.00 | 0.00 | - | 2 | 8 | 43.14% |
| KLAC260116C00600000 | 2024-04-10 10:49AM EDT | 2026-01-16 | 199.70 | 174.00 | 182.00 | 0.00 | - | 1 | 4 | 43.13% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00600000 | 2024-04-30 10:56AM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| KLAC240510P00600000 | 2024-05-01 10:11AM EDT | 2024-05-10 | 0.20 | 0.00 | 1.50 | 0.00 | - | 22 | 17 | 50.15% |
| KLAC240517P00600000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 1.53 | 1.00 | 2.05 | 0.00 | - | 2 | 189 | 40.52% |
| KLAC240524P00600000 | 2024-04-26 12:11PM EDT | 2024-05-24 | 2.55 | 2.40 | 4.00 | 0.00 | - | 1 | 1 | 40.56% |
| KLAC240531P00600000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 5.59 | 2.85 | 5.30 | 0.00 | - | 2 | 33 | 38.80% |
| KLAC240621P00600000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 6.00 | 8.30 | 11.90 | 0.00 | - | 4 | 314 | 40.25% |
| KLAC240719P00600000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 13.23 | 13.30 | 14.80 | 0.00 | - | 1 | 56 | 35.59% |
| KLAC240920P00600000 | 2024-04-24 12:09PM EDT | 2024-09-20 | 32.30 | 24.40 | 26.00 | 0.00 | - | 3 | 26 | 35.14% |
| KLAC241220P00600000 | 2024-05-01 10:22AM EDT | 2024-12-20 | 37.00 | 35.60 | 39.90 | 0.00 | - | 30 | 44 | 35.16% |
| KLAC250117P00600000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 41.80 | 39.10 | 42.80 | 0.00 | - | 4 | 185 | 34.71% |
| KLAC250620P00600000 | 2024-03-19 11:35AM EDT | 2025-06-20 | 59.00 | 64.50 | 68.40 | 0.00 | - | 1 | 23 | 37.71% |
| KLAC260116P00600000 | 2024-04-26 12:11PM EDT | 2026-01-16 | 62.20 | 67.60 | 72.90 | 0.00 | - | 2 | 10 | 32.17% |
