Mercados españoles cerrados en 2 hrs 28 min
IBEX 35
11.096,60 +64,30 (+0,58%) Euro Stoxx 50
4.940,69 +33,39 (+0,68%) Dólar/Euro
1,0739 +0,0041 (+0,39%) Petróleo Brent
85,08 -0,16 (-0,19%) Oro
2.338,70 +7,50 (+0,32%) Bitcoin EUR
56.941,47 -3.007,72 (-5,02%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628C00530000 | 2024-06-21 12:53PM EDT | 530.00 | 292.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00540000 | 2024-06-21 2:34PM EDT | 540.00 | 280.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KLAC240628C00610000 | 2024-06-14 10:21AM EDT | 610.00 | 209.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240628C00690000 | 2024-06-13 10:29AM EDT | 690.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00730000 | 2024-06-21 11:11AM EDT | 730.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00740000 | 2024-06-14 12:16PM EDT | 740.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KLAC240628C00745000 | 2024-06-13 11:07AM EDT | 745.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00750000 | 2024-06-21 2:34PM EDT | 750.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| KLAC240628C00760000 | 2024-06-21 1:20PM EDT | 760.00 | 64.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240628C00770000 | 2024-06-20 1:44PM EDT | 770.00 | 64.66 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KLAC240628C00775000 | 2024-06-12 2:53PM EDT | 775.00 | 57.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KLAC240628C00777500 | 2024-06-21 12:20PM EDT | 777.50 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240628C00780000 | 2024-06-05 11:44AM EDT | 780.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| KLAC240628C00782500 | 2024-06-21 12:20PM EDT | 782.50 | 45.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00785000 | 2024-06-10 3:19PM EDT | 785.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC240628C00787500 | 2024-06-12 11:18AM EDT | 787.50 | 45.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240628C00790000 | 2024-06-17 11:06AM EDT | 790.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| KLAC240628C00800000 | 2024-06-21 1:43PM EDT | 800.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| KLAC240628C00805000 | 2024-06-20 3:37PM EDT | 805.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240628C00810000 | 2024-06-18 3:48PM EDT | 810.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KLAC240628C00815000 | 2024-06-21 2:44PM EDT | 815.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| KLAC240628C00820000 | 2024-06-21 2:41PM EDT | 820.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.78% |
| KLAC240628C00825000 | 2024-06-21 1:03PM EDT | 825.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 1.56% |
| KLAC240628C00830000 | 2024-06-21 3:48PM EDT | 830.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 39 | 72 | 3.13% |
| KLAC240628C00835000 | 2024-06-21 3:52PM EDT | 835.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 3.13% |
| KLAC240628C00840000 | 2024-06-21 2:50PM EDT | 840.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 6.25% |
| KLAC240628C00845000 | 2024-06-21 3:58PM EDT | 845.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| KLAC240628C00850000 | 2024-06-21 3:59PM EDT | 850.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 51 | 6.25% |
| KLAC240628C00855000 | 2024-06-21 3:59PM EDT | 855.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| KLAC240628C00860000 | 2024-06-21 3:09PM EDT | 860.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 12.50% |
| KLAC240628C00865000 | 2024-06-20 10:14AM EDT | 865.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| KLAC240628C00870000 | 2024-06-21 3:58PM EDT | 870.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| KLAC240628C00875000 | 2024-06-20 9:44AM EDT | 875.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KLAC240628C00880000 | 2024-06-21 2:47PM EDT | 880.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| KLAC240628C00885000 | 2024-06-21 11:34AM EDT | 885.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 12.50% |
| KLAC240628C00890000 | 2024-06-21 10:06AM EDT | 890.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 91 | 106 | 12.50% |
| KLAC240628C00895000 | 2024-06-20 3:22PM EDT | 895.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| KLAC240628C00900000 | 2024-06-21 12:51PM EDT | 900.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| KLAC240628C00905000 | 2024-06-21 2:41PM EDT | 905.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| KLAC240628C00910000 | 2024-06-20 12:39PM EDT | 910.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| KLAC240628C00920000 | 2024-06-21 12:30PM EDT | 920.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 25.00% |
| KLAC240628C00930000 | 2024-06-18 3:51PM EDT | 930.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 25.00% |
| KLAC240628C00940000 | 2024-06-18 2:06PM EDT | 940.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| KLAC240628C00950000 | 2024-06-18 11:31AM EDT | 950.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| KLAC240628C00960000 | 2024-06-18 1:28PM EDT | 960.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| KLAC240628C00970000 | 2024-06-18 3:19PM EDT | 970.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628P00580000 | 2024-05-13 11:24AM EDT | 580.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 163.77% |
| KLAC240628P00590000 | 2024-06-18 12:49PM EDT | 590.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| KLAC240628P00600000 | 2024-06-21 10:33AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| KLAC240628P00620000 | 2024-06-21 10:33AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| KLAC240628P00630000 | 2024-06-17 1:00PM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| KLAC240628P00635000 | 2024-06-17 1:00PM EDT | 635.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| KLAC240628P00640000 | 2024-06-17 1:04PM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| KLAC240628P00645000 | 2024-06-18 2:00PM EDT | 645.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| KLAC240628P00650000 | 2024-05-24 10:16AM EDT | 650.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 121.70% |
| KLAC240628P00660000 | 2024-06-12 3:29PM EDT | 660.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| KLAC240628P00670000 | 2024-05-20 1:57PM EDT | 670.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | - | 1 | 106.43% |
| KLAC240628P00680000 | 2024-06-12 3:29PM EDT | 680.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| KLAC240628P00690000 | 2024-06-12 10:05AM EDT | 690.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| KLAC240628P00700000 | 2024-06-12 11:10AM EDT | 700.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| KLAC240628P00710000 | 2024-06-14 3:03PM EDT | 710.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| KLAC240628P00720000 | 2024-06-04 12:37PM EDT | 720.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| KLAC240628P00730000 | 2024-06-10 11:51AM EDT | 730.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KLAC240628P00735000 | 2024-06-21 3:21PM EDT | 735.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| KLAC240628P00740000 | 2024-06-13 3:18PM EDT | 740.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| KLAC240628P00750000 | 2024-06-13 2:11PM EDT | 750.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| KLAC240628P00760000 | 2024-06-21 11:53AM EDT | 760.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KLAC240628P00765000 | 2024-06-21 12:35PM EDT | 765.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 12.50% |
| KLAC240628P00770000 | 2024-06-21 11:09AM EDT | 770.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KLAC240628P00775000 | 2024-06-21 12:35PM EDT | 775.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| KLAC240628P00780000 | 2024-06-21 3:14PM EDT | 780.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| KLAC240628P00785000 | 2024-06-21 3:58PM EDT | 785.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| KLAC240628P00787500 | 2024-06-21 12:08PM EDT | 787.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KLAC240628P00790000 | 2024-06-21 3:29PM EDT | 790.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| KLAC240628P00795000 | 2024-06-21 3:48PM EDT | 795.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| KLAC240628P00800000 | 2024-06-21 3:53PM EDT | 800.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 3.13% |
| KLAC240628P00805000 | 2024-06-21 9:48AM EDT | 805.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 3.13% |
| KLAC240628P00810000 | 2024-06-21 12:12PM EDT | 810.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 1.56% |
| KLAC240628P00815000 | 2024-06-21 12:37PM EDT | 815.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.39% |
| KLAC240628P00820000 | 2024-06-21 3:14PM EDT | 820.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 33 | 37 | 0.00% |
| KLAC240628P00825000 | 2024-06-21 3:24PM EDT | 825.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 32 | 27 | 0.00% |
| KLAC240628P00830000 | 2024-06-21 2:05PM EDT | 830.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| KLAC240628P00835000 | 2024-06-21 9:37AM EDT | 835.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| KLAC240628P00840000 | 2024-06-21 11:50AM EDT | 840.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| KLAC240628P00845000 | 2024-06-21 3:29PM EDT | 845.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| KLAC240628P00850000 | 2024-06-20 12:28PM EDT | 850.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| KLAC240628P00860000 | 2024-06-21 3:10PM EDT | 860.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC240628P00865000 | 2024-06-18 1:00PM EDT | 865.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| KLAC240628P00870000 | 2024-06-21 2:30PM EDT | 870.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| KLAC240628P00880000 | 2024-06-20 12:01PM EDT | 880.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.