La bourse est fermée
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
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 159,78 +1 373,38 (+2,55 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00720000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 0.84 | 0.00 | 1.50 | 0.00 | - | 7 | 80 | 58.15% |
| KLAC240510C00720000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 7.55 | 1.70 | 2.60 | 0.00 | - | 6 | 14 | 32.30% |
| KLAC240517C00720000 | 2024-05-01 12:05PM EDT | 2024-05-17 | 4.90 | 4.60 | 9.00 | +1.22 | +33.15% | 1 | 73 | 39.65% |
| KLAC240524C00720000 | 2024-04-26 11:12AM EDT | 2024-05-24 | 20.82 | 7.00 | 10.90 | 0.00 | - | 2 | 2 | 36.36% |
| KLAC240621C00720000 | 2024-05-01 2:28PM EDT | 2024-06-21 | 17.60 | 18.40 | 21.70 | 0.00 | - | 25 | 218 | 36.07% |
| KLAC240719C00720000 | 2024-04-30 12:00PM EDT | 2024-07-19 | 38.30 | 27.60 | 32.10 | 0.00 | - | 4 | 28 | 37.51% |
| KLAC240920C00720000 | 2024-05-01 1:09PM EDT | 2024-09-20 | 39.66 | 44.70 | 46.90 | 0.00 | - | 10 | 72 | 36.83% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 2024-12-20 | 46.50 | 63.00 | 68.70 | 0.00 | - | - | 3 | 38.80% |
| KLAC250117C00720000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 90.00 | 68.30 | 74.70 | 0.00 | - | 1 | 50 | 39.27% |
| KLAC250620C00720000 | 2024-04-30 11:16AM EDT | 2025-06-20 | 114.00 | 94.10 | 101.00 | 0.00 | - | 1 | 6 | 40.22% |
| KLAC260116C00720000 | 2024-05-01 10:03AM EDT | 2026-01-16 | 125.00 | 123.00 | 131.00 | 0.00 | - | 1 | 15 | 41.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00720000 | 2024-05-02 2:12PM EDT | 2024-05-03 | 43.37 | 36.00 | 42.80 | +29.47 | +212.01% | 6 | 9 | 57.62% |
| KLAC240517P00720000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 46.00 | 39.50 | 46.40 | 0.00 | - | 1 | 67 | 38.48% |
| KLAC240621P00720000 | 2024-04-30 10:40AM EDT | 2024-06-21 | 36.90 | 52.60 | 56.60 | 0.00 | - | 2 | 27 | 32.88% |
| KLAC240719P00720000 | 2024-04-26 10:20AM EDT | 2024-07-19 | 51.10 | 59.00 | 63.00 | 0.00 | - | 1 | 18 | 31.77% |
| KLAC240920P00720000 | 2024-04-30 12:06PM EDT | 2024-09-20 | 66.00 | 71.60 | 75.70 | 0.00 | - | 1 | 72 | 31.39% |
| KLAC241220P00720000 | 2024-03-22 12:07PM EDT | 2024-12-20 | 78.90 | 117.30 | 126.10 | 0.00 | - | 2 | 1 | 47.77% |
| KLAC250117P00720000 | 2024-04-26 1:53PM EDT | 2025-01-17 | 81.20 | 89.20 | 94.70 | 0.00 | - | 4 | 5 | 31.48% |
| KLAC250620P00720000 | 2024-04-18 11:28AM EDT | 2025-06-20 | 122.40 | 103.10 | 109.90 | 0.00 | - | 1 | 12 | 30.22% |
