Marchés français ouverture 7 h 1 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 094,32 +772,36 (+1,42 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00700000 | 2024-05-02 2:10PM EDT | 2024-05-03 | 0.52 | 0.45 | 0.85 | -3.48 | -87.00% | 12 | 24 | 29.35% |
| KLAC240510C00700000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 6.60 | 4.90 | 6.80 | -2.85 | -30.16% | 1 | 14 | 32.30% |
| KLAC240517C00700000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 10.73 | 10.30 | 12.60 | +0.03 | +0.28% | 5 | 48 | 35.22% |
| KLAC240524C00700000 | 2024-05-02 10:24AM EDT | 2024-05-24 | 12.00 | 14.60 | 16.50 | -4.00 | -25.00% | 1 | 23 | 35.32% |
| KLAC240621C00700000 | 2024-05-02 1:26PM EDT | 2024-06-21 | 24.91 | 26.30 | 27.30 | +1.90 | +8.26% | 12 | 129 | 34.53% |
| KLAC240719C00700000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 35.80 | 36.20 | 37.60 | 0.00 | - | 6 | 104 | 35.92% |
| KLAC240920C00700000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 53.80 | 53.60 | 56.10 | +1.60 | +3.07% | 3 | 126 | 37.70% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 93.75 | 72.10 | 78.30 | 0.00 | - | 1 | 11 | 39.65% |
| KLAC250117C00700000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 77.60 | 77.30 | 83.00 | 0.00 | - | 1 | 99 | 39.51% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 2025-06-20 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 45.61% |
| KLAC260116C00700000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 123.88 | 132.00 | 140.00 | 0.00 | - | 1 | 6 | 41.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00700000 | 2024-05-02 12:10PM EDT | 2024-05-03 | 24.20 | 17.30 | 22.70 | +1.30 | +5.68% | 10 | 18 | 56.75% |
| KLAC240510P00700000 | 2024-05-02 2:12PM EDT | 2024-05-10 | 27.30 | 23.30 | 25.90 | +10.10 | +58.72% | 16 | 17 | 35.30% |
| KLAC240517P00700000 | 2024-04-29 9:51AM EDT | 2024-05-17 | 19.40 | 26.30 | 30.70 | 0.00 | - | 12 | 70 | 35.50% |
| KLAC240524P00700000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 25.50 | 31.40 | 36.10 | 0.00 | - | 2 | 2 | 37.81% |
| KLAC240607P00700000 | 2024-04-26 3:59PM EDT | 2024-06-07 | 27.40 | 37.00 | 41.30 | 0.00 | - | 1 | 1 | 35.93% |
| KLAC240621P00700000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 42.70 | 40.90 | 43.40 | 0.00 | - | 1 | 43 | 32.70% |
| KLAC240719P00700000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 53.00 | 48.40 | 50.30 | 0.00 | - | 1 | 14 | 31.77% |
| KLAC240920P00700000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 53.30 | 61.50 | 63.60 | 0.00 | - | 1 | 10 | 31.56% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 2024-12-20 | 103.70 | 75.20 | 81.20 | 0.00 | - | 2 | 7 | 32.74% |
| KLAC250117P00700000 | 2024-04-26 1:53PM EDT | 2025-01-17 | 71.20 | 79.10 | 84.00 | 0.00 | - | 7 | 26 | 32.15% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 2025-06-20 | 87.80 | 97.10 | 104.00 | 0.00 | - | 1 | 5 | 32.41% |
| KLAC260116P00700000 | 2024-04-08 11:06AM EDT | 2026-01-16 | 115.00 | 109.30 | 117.00 | 0.00 | - | 5 | 8 | 30.09% |
