La bourse ferme dans 1 h 6 min
CAC 40
7 914,33 -70,60 (-0,88 %) Euro Stoxx 50
4 888,79 -32,43 (-0,66 %) Dow Jones
38 042,77 +139,48 (+0,37 %) EUR/USD
1,0689 -0,0029 (-0,27 %) Gold future
2 297,30 -13,70 (-0,59 %) Bitcoin EUR
54 745,58 +1 077,45 (+2,01 %)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Prix d’exercice:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00660000 | 2024-05-01 11:57AM EDT | 2024-05-03 | 12.15 | 9.10 | 12.60 | 0.00 | - | 2 | 3 | 34.39% |
| KLAC240510C00660000 | 2024-04-29 12:46PM EDT | 2024-05-10 | 54.50 | 17.20 | 19.70 | 0.00 | - | 1 | 3 | 34.58% |
| KLAC240517C00660000 | 2024-04-24 11:13AM EDT | 2024-05-17 | 24.30 | 21.70 | 24.70 | 0.00 | - | 3 | 20 | 35.18% |
| KLAC240524C00660000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 56.10 | 26.30 | 30.40 | 0.00 | - | 15 | 35 | 38.04% |
| KLAC240531C00660000 | 2024-04-30 11:27AM EDT | 2024-05-31 | 56.11 | 27.10 | 33.20 | 0.00 | - | 1 | 5 | 37.03% |
| KLAC240621C00660000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 45.56 | 37.40 | 39.10 | 0.00 | - | 1 | 150 | 34.41% |
| KLAC240719C00660000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 58.00 | 46.50 | 49.80 | 0.00 | - | 6 | 32 | 36.38% |
| KLAC240920C00660000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 82.90 | 64.70 | 67.60 | 0.00 | - | 1 | 25 | 37.98% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 2024-12-20 | 103.99 | 82.50 | 89.40 | 0.00 | - | 1 | 1 | 40.05% |
| KLAC250117C00660000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 105.53 | 90.20 | 97.00 | 0.00 | - | 1 | 181 | 41.28% |
| KLAC250620C00660000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 114.90 | 114.00 | 122.00 | 0.00 | - | - | 1 | 41.76% |
| KLAC260116C00660000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 140.88 | 142.00 | 149.00 | 0.00 | - | 1 | 8 | 42.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00660000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 5.30 | 3.50 | 5.00 | 0.00 | - | 24 | 70 | 45.80% |
| KLAC240510P00660000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 5.45 | 10.70 | 12.20 | 0.00 | - | 20 | 11 | 39.76% |
| KLAC240517P00660000 | 2024-05-01 1:22PM EDT | 2024-05-17 | 18.00 | 14.90 | 17.30 | 0.00 | - | 18 | 72 | 39.20% |
| KLAC240524P00660000 | 2024-04-26 10:29AM EDT | 2024-05-24 | 10.25 | 18.70 | 23.20 | 0.00 | - | 2 | 4 | 41.68% |
| KLAC240607P00660000 | 2024-04-26 12:32PM EDT | 2024-06-07 | 13.90 | 22.00 | 26.70 | 0.00 | - | 1 | 1 | 37.05% |
| KLAC240621P00660000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 27.69 | 28.70 | 31.00 | 0.00 | - | 5 | 132 | 35.93% |
| KLAC240719P00660000 | 2024-04-29 12:48PM EDT | 2024-07-19 | 20.90 | 35.30 | 38.00 | 0.00 | - | 3 | 38 | 34.59% |
| KLAC240920P00660000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 49.48 | 48.40 | 51.20 | 0.00 | - | 1 | 26 | 33.84% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 2024-12-20 | 57.72 | 58.30 | 65.40 | 0.00 | - | - | 5 | 33.18% |
| KLAC250117P00660000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 49.40 | 62.90 | 68.40 | 0.00 | - | 1 | 37 | 32.71% |
| KLAC250620P00660000 | 2024-02-13 4:50PM EDT | 2025-06-20 | 98.20 | 75.50 | 83.60 | 0.00 | - | - | 1 | 31.39% |
| KLAC260116P00660000 | 2024-02-16 4:50PM EDT | 2026-01-16 | 103.40 | 93.00 | 101.00 | 0.00 | - | 20 | 22 | 30.69% |
