Marchés français ouverture 4 h 17 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 420,28 +213,15 (+1,17 %) Bitcoin EUR
55 513,73 +2 235,95 (+4,20 %)
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 :
Prix d’exercice:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00680000 | 2024-05-02 2:55PM EDT | 2024-05-03 | 6.00 | 6.00 | 7.40 | -7.51 | -55.59% | 2 | 12 | 44.46% |
| KLAC240510C00680000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 14.40 | 14.10 | 15.50 | -5.20 | -26.53% | 1 | 5 | 35.93% |
| KLAC240517C00680000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 18.90 | 19.70 | 20.50 | 0.00 | - | 4 | 48 | 35.33% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 17.55 | 22.90 | 26.00 | 0.00 | - | - | 1 | 37.43% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 29.10 | 26.10 | 28.40 | 0.00 | - | - | 1 | 35.74% |
| KLAC240621C00680000 | 2024-05-02 1:49PM EDT | 2024-06-21 | 34.40 | 35.40 | 36.80 | +4.41 | +14.70% | 14 | 105 | 35.59% |
| KLAC240719C00680000 | 2024-04-29 1:59PM EDT | 2024-07-19 | 39.20 | 45.40 | 47.00 | -27.50 | -41.23% | 1 | 26 | 36.64% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 83.20 | 62.90 | 65.60 | 0.00 | - | 2 | 30 | 38.32% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 78.80 | 81.70 | 87.80 | 0.00 | - | 1 | 4 | 40.22% |
| KLAC250117C00680000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 85.80 | 87.00 | 93.80 | 0.00 | - | 9 | 102 | 40.65% |
| KLAC250620C00680000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 117.80 | 112.00 | 120.00 | 0.00 | - | 3 | 8 | 41.44% |
| KLAC260116C00680000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 136.30 | 141.00 | 149.00 | 0.00 | - | 1 | 49 | 42.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00680000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 5.48 | 4.20 | 5.40 | 0.00 | - | 10 | 37 | 44.81% |
| KLAC240510P00680000 | 2024-05-01 11:27AM EDT | 2024-05-10 | 19.60 | 11.80 | 12.80 | 0.00 | - | 2 | 5 | 34.31% |
| KLAC240517P00680000 | 2024-05-02 11:52AM EDT | 2024-05-17 | 19.50 | 17.40 | 18.90 | -1.30 | -6.25% | 4 | 76 | 36.16% |
| KLAC240531P00680000 | 2024-05-01 12:18PM EDT | 2024-05-31 | 33.16 | 23.60 | 27.70 | 0.00 | - | 3 | 2 | 37.52% |
| KLAC240621P00680000 | 2024-05-01 1:06PM EDT | 2024-06-21 | 40.61 | 30.70 | 32.20 | 0.00 | - | 3 | 107 | 33.06% |
| KLAC240719P00680000 | 2024-05-02 2:38PM EDT | 2024-07-19 | 38.60 | 38.00 | 39.80 | -3.30 | -7.88% | 2 | 33 | 32.54% |
| KLAC240920P00680000 | 2024-05-02 3:47PM EDT | 2024-09-20 | 53.50 | 51.40 | 52.00 | -7.30 | -12.01% | 89 | 123 | 31.46% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 90.10 | 64.60 | 70.60 | 0.00 | - | - | 1 | 33.17% |
| KLAC250117P00680000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 62.80 | 69.00 | 74.00 | 0.00 | - | 2 | 141 | 32.83% |
| KLAC250620P00680000 | 2024-04-19 9:34AM EDT | 2025-06-20 | 105.57 | 83.10 | 89.00 | 0.00 | - | 41 | 42 | 31.27% |
| KLAC260116P00680000 | 2024-01-22 2:33PM EDT | 2026-01-16 | 125.70 | 111.30 | 120.00 | 0.00 | - | - | 2 | 34.37% |
