Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.723,98 +3.579,18 (+6,49%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719C00570000 | 2024-04-17 3:59PM EDT | 570.00 | 109.00 | 133.10 | 141.00 | 0.00 | - | - | 5 | 48.98% |
| KLAC240719C00580000 | 2024-04-24 2:16PM EDT | 580.00 | 92.95 | 125.50 | 130.20 | 0.00 | - | 6 | 6 | 45.15% |
| KLAC240719C00590000 | 2024-04-30 10:18AM EDT | 590.00 | 137.96 | 117.70 | 120.90 | 0.00 | - | 1 | 0 | 43.23% |
| KLAC240719C00600000 | 2024-03-20 3:52PM EDT | 600.00 | 117.40 | 62.50 | 65.70 | 0.00 | - | 3 | 3 | 0.00% |
| KLAC240719C00620000 | 2024-04-26 2:51PM EDT | 620.00 | 106.77 | 93.50 | 96.20 | 0.00 | - | 5 | 5 | 40.39% |
| KLAC240719C00630000 | 2024-04-30 10:18AM EDT | 630.00 | 88.06 | 85.90 | 90.80 | -16.69 | -15.93% | 2 | 7 | 41.81% |
| KLAC240719C00640000 | 2024-04-25 2:45PM EDT | 640.00 | 64.10 | 78.40 | 83.80 | 0.00 | - | 3 | 6 | 41.35% |
| KLAC240719C00650000 | 2024-04-24 11:06AM EDT | 650.00 | 51.50 | 71.00 | 76.10 | 0.00 | - | 3 | 22 | 40.06% |
| KLAC240719C00660000 | 2024-05-01 3:30PM EDT | 660.00 | 70.00 | 65.00 | 68.40 | +12.00 | +20.69% | 5 | 32 | 38.59% |
| KLAC240719C00670000 | 2024-04-29 9:52AM EDT | 670.00 | 67.09 | 58.80 | 61.00 | 0.00 | - | 4 | 26 | 37.18% |
| KLAC240719C00680000 | 2024-05-02 10:20AM EDT | 680.00 | 39.20 | 52.80 | 56.50 | 0.00 | - | 1 | 27 | 37.90% |
| KLAC240719C00690000 | 2024-05-02 12:07PM EDT | 690.00 | 39.70 | 47.60 | 49.30 | 0.00 | - | 5 | 42 | 36.19% |
| KLAC240719C00700000 | 2024-05-01 3:37PM EDT | 700.00 | 35.80 | 42.40 | 44.10 | 0.00 | - | 6 | 104 | 35.82% |
| KLAC240719C00710000 | 2024-05-03 2:31PM EDT | 710.00 | 40.80 | 37.70 | 39.20 | +9.00 | +28.30% | 7 | 79 | 35.41% |
| KLAC240719C00720000 | 2024-05-03 3:34PM EDT | 720.00 | 34.78 | 33.40 | 35.00 | -3.52 | -9.19% | 22 | 28 | 35.29% |
| KLAC240719C00730000 | 2024-05-03 9:59AM EDT | 730.00 | 32.50 | 29.00 | 31.30 | +6.50 | +25.00% | 1 | 13 | 35.30% |
| KLAC240719C00740000 | 2024-05-01 12:49PM EDT | 740.00 | 16.85 | 25.30 | 27.40 | 0.00 | - | 1 | 41 | 34.90% |
| KLAC240719C00750000 | 2024-05-02 12:02PM EDT | 750.00 | 18.80 | 22.50 | 26.10 | 0.00 | - | 1 | 25 | 36.40% |
| KLAC240719C00760000 | 2024-05-03 11:21AM EDT | 760.00 | 21.20 | 19.40 | 21.10 | +8.65 | +68.92% | 1 | 8 | 34.54% |
| KLAC240719C00770000 | 2024-04-29 9:51AM EDT | 770.00 | 22.15 | 16.70 | 18.50 | 0.00 | - | 1 | 38 | 34.46% |
| KLAC240719C00780000 | 2024-05-01 12:06PM EDT | 780.00 | 9.50 | 14.60 | 16.10 | 0.00 | - | 2 | 6 | 34.33% |
| KLAC240719C00790000 | 2024-05-03 12:06PM EDT | 790.00 | 14.75 | 12.20 | 14.00 | -12.95 | -46.75% | 1 | 1 | 34.24% |
| KLAC240719C00800000 | 2024-05-03 11:23AM EDT | 800.00 | 12.20 | 10.60 | 12.10 | +3.12 | +34.36% | 1 | 4 | 34.13% |
| KLAC240719C00810000 | 2024-03-18 12:12PM EDT | 810.00 | 21.85 | 8.40 | 10.10 | 0.00 | - | - | 10 | 33.64% |
| KLAC240719C00830000 | 2024-04-16 1:51PM EDT | 830.00 | 12.90 | 6.60 | 7.60 | 0.00 | - | 4 | 5 | 33.75% |
| KLAC240719C00840000 | 2024-04-25 12:09PM EDT | 840.00 | 5.00 | 5.60 | 6.50 | 0.00 | - | 1 | 9 | 33.70% |
| KLAC240719C00850000 | 2024-04-16 2:32PM EDT | 850.00 | 9.90 | 4.60 | 5.60 | 0.00 | - | 4 | 10 | 33.74% |
| KLAC240719C00860000 | 2024-04-26 12:01PM EDT | 860.00 | 6.13 | 4.10 | 4.70 | 0.00 | - | 1 | 12 | 33.57% |
| KLAC240719C00870000 | 2024-05-02 11:56AM EDT | 870.00 | 2.85 | 3.30 | 4.10 | 0.00 | - | 1 | 22 | 33.76% |
| KLAC240719C00890000 | 2024-04-29 1:50PM EDT | 890.00 | 4.42 | 2.25 | 2.90 | 0.00 | - | 3 | 26 | 33.59% |
| KLAC240719C00900000 | 2024-04-23 11:13AM EDT | 900.00 | 1.50 | 1.95 | 2.45 | 0.00 | - | 2 | 25 | 33.58% |
| KLAC240719C00920000 | 2024-05-02 10:31AM EDT | 920.00 | 1.30 | 0.75 | 1.95 | 0.00 | - | 4 | 34 | 34.28% |
| KLAC240719C00930000 | 2024-03-22 10:20AM EDT | 930.00 | 6.00 | 0.20 | 0.95 | 0.00 | - | 1 | 0 | 31.28% |
| KLAC240719C00960000 | 2024-04-12 1:55PM EDT | 960.00 | 1.80 | 0.10 | 3.50 | 0.00 | - | 4 | 5 | 42.91% |
| KLAC240719C01000000 | 2024-04-17 12:06PM EDT | 1,000.00 | 1.18 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 37.90% |
| KLAC240719C01060000 | 2024-04-26 10:28AM EDT | 1,060.00 | 0.30 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 50.95% |
| KLAC240719C01080000 | 2024-04-17 12:06PM EDT | 1,080.00 | 0.63 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 56.25% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 2.28 | 4.80 | 5.60 | 0.00 | - | 10 | 0 | 54.32% |
| KLAC240719P00520000 | 2024-04-17 11:01AM EDT | 520.00 | 5.24 | 0.65 | 4.50 | 0.00 | - | - | 1 | 45.25% |
| KLAC240719P00550000 | 2024-04-29 1:50PM EDT | 550.00 | 3.25 | 2.70 | 3.50 | 0.00 | - | 3 | 5 | 35.97% |
| KLAC240719P00560000 | 2024-05-03 9:42AM EDT | 560.00 | 4.45 | 3.50 | 4.20 | -7.68 | -63.31% | 1 | 6 | 35.38% |
| KLAC240719P00570000 | 2024-05-03 11:34AM EDT | 570.00 | 4.80 | 4.30 | 5.10 | +0.13 | +2.78% | 1 | 124 | 34.93% |
| KLAC240719P00580000 | 2024-05-02 3:26PM EDT | 580.00 | 8.50 | 5.30 | 6.20 | 0.00 | - | 1 | 3 | 34.56% |
| KLAC240719P00590000 | 2024-05-02 12:35PM EDT | 590.00 | 11.60 | 6.40 | 7.60 | 0.00 | - | 1 | 18 | 34.35% |
| KLAC240719P00600000 | 2024-05-03 3:56PM EDT | 600.00 | 8.60 | 7.70 | 8.60 | -4.63 | -35.00% | 1 | 56 | 33.29% |
| KLAC240719P00610000 | 2024-05-01 10:14AM EDT | 610.00 | 15.47 | 9.60 | 10.50 | 0.00 | - | 2 | 54 | 33.18% |
| KLAC240719P00620000 | 2024-05-02 10:02AM EDT | 620.00 | 19.80 | 11.50 | 12.70 | 0.00 | - | 2 | 28 | 33.08% |
| KLAC240719P00630000 | 2024-05-02 12:04PM EDT | 630.00 | 20.70 | 13.40 | 15.10 | 0.00 | - | 1 | 26 | 32.85% |
| KLAC240719P00640000 | 2024-05-01 3:46PM EDT | 640.00 | 17.60 | 15.90 | 17.80 | -6.90 | -28.16% | 2 | 23 | 32.61% |
| KLAC240719P00650000 | 2024-05-03 2:46PM EDT | 650.00 | 19.40 | 19.20 | 20.50 | -10.60 | -35.33% | 3 | 27 | 32.06% |
| KLAC240719P00660000 | 2024-04-29 12:48PM EDT | 660.00 | 20.90 | 22.30 | 25.70 | 0.00 | - | 3 | 38 | 33.40% |
| KLAC240719P00670000 | 2024-05-02 12:02PM EDT | 670.00 | 36.20 | 26.10 | 28.40 | 0.00 | - | 1 | 13 | 32.23% |
| KLAC240719P00680000 | 2024-05-03 11:20AM EDT | 680.00 | 31.50 | 30.30 | 34.40 | -7.10 | -18.39% | 1 | 31 | 33.48% |
| KLAC240719P00690000 | 2024-05-02 12:47PM EDT | 690.00 | 47.60 | 34.90 | 36.40 | 0.00 | - | 1 | 29 | 31.21% |
| KLAC240719P00700000 | 2024-05-03 12:40PM EDT | 700.00 | 38.70 | 39.80 | 41.30 | -14.30 | -26.98% | 1 | 14 | 30.96% |
| KLAC240719P00710000 | 2024-05-03 2:40PM EDT | 710.00 | 44.90 | 45.10 | 46.50 | 0.00 | - | 1 | 14 | 30.63% |
| KLAC240719P00720000 | 2024-05-03 2:22PM EDT | 720.00 | 49.50 | 50.70 | 52.40 | -1.60 | -3.13% | 1 | 18 | 30.55% |
| KLAC240719P00730000 | 2024-03-08 1:59PM EDT | 730.00 | 66.20 | 73.50 | 75.40 | 0.00 | - | 3 | 3 | 43.81% |
| KLAC240719P00740000 | 2024-03-08 12:03PM EDT | 740.00 | 68.50 | 80.00 | 82.50 | 0.00 | - | 12 | 10 | 44.35% |
| KLAC240719P00750000 | 2024-04-12 2:16PM EDT | 750.00 | 89.13 | 69.70 | 71.90 | 0.00 | - | 1 | 5 | 29.92% |
| KLAC240719P00770000 | 2024-04-03 12:12PM EDT | 770.00 | 89.22 | 80.70 | 84.20 | 0.00 | - | 1 | 1 | 27.05% |
| KLAC240719P00780000 | 2024-03-04 1:39PM EDT | 780.00 | 89.40 | 98.40 | 102.00 | 0.00 | - | 17 | 17 | 36.70% |
| KLAC240719P00850000 | 2024-03-28 3:50PM EDT | 850.00 | 158.40 | 144.20 | 150.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.