La bourse est fermée
Dow Jones
38 102,25 +198,96 (+0,52 %) Nasdaq
15 755,32 +149,84 (+0,96 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0710 -0,0008 (-0,07 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 297,75 +2 212,54 (+4,17 %)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM EDT. Marché ouvert.
Prix d’exercice:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00640000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 70.00 | 32.00 | 39.40 | 0.00 | - | 1 | 9 | 46.14% |
| KLAC240510C00640000 | 2024-04-26 2:11PM EDT | 2024-05-10 | 71.00 | 37.10 | 40.90 | 0.00 | - | 1 | 1 | 31.68% |
| KLAC240517C00640000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 50.00 | 40.80 | 44.90 | 0.00 | - | 2 | 87 | 35.38% |
| KLAC240524C00640000 | 2024-04-29 9:41AM EDT | 2024-05-24 | 68.00 | 43.70 | 48.80 | 0.00 | - | 1 | 1 | 37.12% |
| KLAC240531C00640000 | 2024-04-26 10:53AM EDT | 2024-05-31 | 73.15 | 46.00 | 51.60 | 0.00 | - | 1 | 4 | 36.94% |
| KLAC240621C00640000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 50.42 | 54.40 | 57.40 | 0.00 | - | 2 | 103 | 35.04% |
| KLAC240719C00640000 | 2024-04-25 2:45PM EDT | 2024-07-19 | 64.10 | 64.40 | 69.00 | 0.00 | - | 3 | 6 | 38.40% |
| KLAC240920C00640000 | 2024-04-23 10:19AM EDT | 2024-09-20 | 63.57 | 81.50 | 85.10 | 0.00 | - | 1 | 1 | 38.91% |
| KLAC241220C00640000 | 2024-04-19 1:41PM EDT | 2024-12-20 | 81.55 | 100.20 | 106.60 | 0.00 | - | 1 | 2 | 40.94% |
| KLAC250117C00640000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 101.15 | 105.30 | 112.20 | 0.00 | - | 1 | 43 | 41.28% |
| KLAC250620C00640000 | 2024-04-26 1:23PM EDT | 2025-06-20 | 156.21 | 129.10 | 137.00 | 0.00 | - | 1 | 0 | 41.85% |
| KLAC260116C00640000 | 2024-03-07 10:59AM EDT | 2026-01-16 | 202.00 | 167.00 | 174.90 | 0.00 | - | 1 | 6 | 45.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00640000 | 2024-05-01 10:22AM EDT | 2024-05-03 | 1.00 | 0.05 | 0.55 | 0.00 | - | 28 | 30 | 49.66% |
| KLAC240510P00640000 | 2024-05-01 2:23PM EDT | 2024-05-10 | 4.38 | 2.95 | 3.50 | 0.00 | - | 1 | 9 | 38.68% |
| KLAC240517P00640000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 6.13 | 6.10 | 7.30 | 0.00 | - | 1 | 60 | 38.84% |
| KLAC240524P00640000 | 2024-05-01 11:06AM EDT | 2024-05-24 | 10.70 | 8.10 | 11.00 | 0.00 | - | 1 | 3 | 39.37% |
| KLAC240531P00640000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 13.40 | 8.10 | 13.10 | 0.00 | - | 3 | 11 | 37.76% |
| KLAC240607P00640000 | 2024-04-30 2:57PM EDT | 2024-06-07 | 9.60 | 12.70 | 15.40 | 0.00 | - | 1 | 1 | 37.15% |
| KLAC240621P00640000 | 2024-05-01 12:07PM EDT | 2024-06-21 | 21.50 | 17.50 | 18.50 | 0.00 | - | 4 | 86 | 35.18% |
| KLAC240719P00640000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 24.50 | 23.70 | 25.60 | 0.00 | - | 3 | 23 | 34.59% |
| KLAC240920P00640000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 40.00 | 36.70 | 38.00 | +5.60 | +16.28% | 80 | 61 | 33.80% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 2024-12-20 | 55.40 | 49.00 | 53.40 | 0.00 | - | 3 | 3 | 34.00% |
| KLAC250117P00640000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 60.40 | 51.90 | 57.20 | 0.00 | - | 2 | 34 | 33.89% |
| KLAC250620P00640000 | 2024-04-12 1:16PM EDT | 2025-06-20 | 73.00 | 65.70 | 73.00 | 0.00 | - | 18 | 19 | 32.69% |
| KLAC260116P00640000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 98.75 | 82.00 | 88.00 | 0.00 | - | 31 | 46 | 31.14% |
