Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.933,77 -897,89 (-1,50%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920C00400000 | 2024-02-15 1:58PM EDT | 400.00 | 270.00 | 290.60 | 299.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00440000 | 2024-03-18 9:56AM EDT | 440.00 | 276.07 | 226.00 | 234.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00450000 | 2024-03-18 9:56AM EDT | 450.00 | 266.73 | 217.30 | 225.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00480000 | 2024-03-19 11:03AM EDT | 480.00 | 209.05 | 176.30 | 183.50 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240920C00490000 | 2024-03-01 2:51PM EDT | 490.00 | 242.00 | 220.40 | 226.10 | 0.00 | - | 2 | 6 | 47.79% |
| KLAC240920C00500000 | 2024-02-22 12:31PM EDT | 500.00 | 206.00 | 224.10 | 231.40 | 0.00 | - | 1 | 3 | 59.27% |
| KLAC240920C00510000 | 2024-03-04 12:13PM EDT | 510.00 | 236.10 | 201.20 | 209.00 | 0.00 | - | 1 | 3 | 47.39% |
| KLAC240920C00520000 | 2024-04-17 12:49PM EDT | 520.00 | 161.40 | 197.50 | 204.00 | 0.00 | - | 1 | 5 | 50.77% |
| KLAC240920C00530000 | 2024-02-09 11:59AM EDT | 530.00 | 142.50 | 192.10 | 198.90 | 0.00 | - | - | 1 | 50.05% |
| KLAC240920C00550000 | 2024-02-21 2:02PM EDT | 550.00 | 137.16 | 181.80 | 188.80 | 0.00 | - | 1 | 1 | 54.21% |
| KLAC240920C00560000 | 2024-03-19 11:03AM EDT | 560.00 | 143.35 | 113.90 | 118.50 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00570000 | 2024-04-10 11:26AM EDT | 570.00 | 146.70 | 155.00 | 161.70 | 0.00 | - | 1 | 1 | 46.50% |
| KLAC240920C00580000 | 2024-03-26 11:54AM EDT | 580.00 | 147.40 | 121.20 | 127.40 | 0.00 | - | 1 | 14 | 17.60% |
| KLAC240920C00590000 | 2024-01-24 11:48AM EDT | 590.00 | 105.80 | 122.70 | 127.60 | 0.00 | - | 1 | 1 | 29.99% |
| KLAC240920C00600000 | 2024-04-02 3:05PM EDT | 600.00 | 126.00 | 132.00 | 137.90 | 0.00 | - | 1 | 11 | 44.23% |
| KLAC240920C00610000 | 2024-04-12 1:43PM EDT | 610.00 | 113.47 | 124.10 | 130.30 | 0.00 | - | 1 | 9 | 43.53% |
| KLAC240920C00620000 | 2024-04-19 12:57PM EDT | 620.00 | 71.64 | 117.00 | 123.30 | 0.00 | - | 1 | 10 | 43.14% |
| KLAC240920C00630000 | 2024-04-23 10:11AM EDT | 630.00 | 69.50 | 110.60 | 116.10 | 0.00 | - | 8 | 116 | 42.49% |
| KLAC240920C00640000 | 2024-04-23 10:19AM EDT | 640.00 | 63.57 | 104.10 | 108.40 | 0.00 | - | 1 | 1 | 41.43% |
| KLAC240920C00650000 | 2024-04-22 9:44AM EDT | 650.00 | 56.50 | 97.80 | 102.30 | 0.00 | - | 1 | 17 | 41.27% |
| KLAC240920C00660000 | 2024-04-25 10:42AM EDT | 660.00 | 65.50 | 91.50 | 96.10 | 0.00 | - | 1 | 25 | 40.92% |
| KLAC240920C00670000 | 2024-04-25 2:54PM EDT | 670.00 | 70.60 | 85.30 | 89.80 | +3.72 | +5.56% | 1 | 23 | 40.40% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 680.00 | 83.20 | 79.50 | 82.90 | +19.20 | +30.00% | 2 | 31 | 39.40% |
| KLAC240920C00690000 | 2024-04-25 10:24AM EDT | 690.00 | 53.40 | 74.70 | 78.90 | 0.00 | - | 1 | 18 | 39.97% |
| KLAC240920C00700000 | 2024-04-26 11:56AM EDT | 700.00 | 70.64 | 69.10 | 72.20 | +24.20 | +52.11% | 2 | 124 | 38.87% |
| KLAC240920C00710000 | 2024-04-26 1:47PM EDT | 710.00 | 66.90 | 65.50 | 67.40 | +2.50 | +3.88% | 6 | 50 | 38.72% |
| KLAC240920C00720000 | 2024-04-26 11:01AM EDT | 720.00 | 61.10 | 60.90 | 62.30 | +31.70 | +107.82% | 3 | 62 | 38.28% |
| KLAC240920C00740000 | 2024-04-26 11:01AM EDT | 740.00 | 52.10 | 51.90 | 53.40 | +27.49 | +111.70% | 1 | 171 | 37.76% |
| KLAC240920C00750000 | 2024-04-26 10:55AM EDT | 750.00 | 49.20 | 48.20 | 49.40 | +26.60 | +117.70% | 1 | 81 | 37.57% |
| KLAC240920C00760000 | 2024-04-26 2:01PM EDT | 760.00 | 44.75 | 42.80 | 45.60 | +10.75 | +31.62% | 1 | 60 | 37.37% |
| KLAC240920C00780000 | 2024-04-09 1:15PM EDT | 780.00 | 37.10 | 36.30 | 38.70 | 0.00 | - | 1 | 6 | 37.01% |
| KLAC240920C00800000 | 2024-04-17 11:57AM EDT | 800.00 | 24.20 | 30.40 | 32.50 | 0.00 | - | 20 | 71 | 36.60% |
| KLAC240920C00820000 | 2024-04-22 11:00AM EDT | 820.00 | 10.30 | 25.90 | 27.00 | 0.00 | - | 1 | 6 | 36.15% |
| KLAC240920C00840000 | 2024-04-10 12:30PM EDT | 840.00 | 21.60 | 21.00 | 22.50 | 0.00 | - | 1 | 12 | 35.90% |
| KLAC240920C00850000 | 2024-04-15 3:45PM EDT | 850.00 | 16.90 | 18.50 | 20.90 | 0.00 | - | 3 | 17 | 36.07% |
| KLAC240920C00860000 | 2024-04-12 1:33PM EDT | 860.00 | 17.10 | 17.40 | 19.00 | 0.00 | - | 13 | 14 | 35.93% |
| KLAC240920C00880000 | 2024-04-12 1:03PM EDT | 880.00 | 14.30 | 14.20 | 15.60 | 0.00 | - | 4 | 343 | 35.64% |
| KLAC240920C00900000 | 2024-04-26 10:14AM EDT | 900.00 | 11.50 | 11.60 | 12.80 | +2.92 | +34.03% | 30 | 113 | 35.44% |
| KLAC240920C00920000 | 2024-04-12 10:48AM EDT | 920.00 | 9.90 | 9.50 | 10.40 | 0.00 | - | 2 | 341 | 35.19% |
| KLAC240920C00940000 | 2024-04-16 1:44PM EDT | 940.00 | 9.25 | 7.60 | 8.20 | 0.00 | - | 1 | 30 | 34.74% |
| KLAC240920C00950000 | 2024-03-21 12:45PM EDT | 950.00 | 14.20 | 1.55 | 3.90 | 0.00 | - | 3 | 20 | 29.84% |
| KLAC240920C00960000 | 2024-04-17 12:05PM EDT | 960.00 | 4.77 | 5.90 | 6.80 | 0.00 | - | 1 | 11 | 34.81% |
| KLAC240920C00980000 | 2024-03-18 1:45PM EDT | 980.00 | 9.00 | 2.80 | 3.80 | 0.00 | - | 20 | 29 | 32.01% |
| KLAC240920C01000000 | 2024-04-26 9:55AM EDT | 1,000.00 | 3.10 | 3.90 | 4.30 | -0.70 | -18.42% | 1 | 82 | 34.37% |
| KLAC240920C01020000 | 2024-04-15 10:33AM EDT | 1,020.00 | 4.60 | 3.10 | 3.40 | 0.00 | - | 1 | 9 | 34.18% |
| KLAC240920C01060000 | 2024-04-17 12:05PM EDT | 1,060.00 | 1.77 | 1.30 | 4.50 | 0.00 | - | 1 | 1 | 39.01% |
| KLAC240920C01080000 | 2024-04-26 10:29AM EDT | 1,080.00 | 1.50 | 0.75 | 2.25 | -0.36 | -19.35% | 1 | 2 | 35.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920P00310000 | 2024-02-08 1:25PM EDT | 310.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 5 | 58.03% |
| KLAC240920P00340000 | 2024-02-28 11:12AM EDT | 340.00 | 0.93 | 0.10 | 3.40 | 0.00 | - | 1 | 2 | 59.03% |
| KLAC240920P00350000 | 2024-02-28 11:12AM EDT | 350.00 | 1.12 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 60.18% |
| KLAC240920P00360000 | 2024-02-28 11:12AM EDT | 360.00 | 1.53 | 0.20 | 2.00 | 0.00 | - | - | 1 | 51.03% |
| KLAC240920P00390000 | 2024-03-27 3:55PM EDT | 390.00 | 1.75 | 0.00 | 3.70 | 0.00 | - | 19 | 19 | 56.26% |
| KLAC240920P00400000 | 2024-04-01 11:36AM EDT | 400.00 | 1.62 | 0.10 | 2.65 | 0.00 | - | 1 | 41 | 50.79% |
| KLAC240920P00410000 | 2024-02-07 3:19PM EDT | 410.00 | 5.30 | 1.50 | 6.80 | 0.00 | - | - | 1 | 53.41% |
| KLAC240920P00420000 | 2024-02-09 11:51AM EDT | 420.00 | 5.40 | 1.80 | 7.30 | 0.00 | - | 2 | 5 | 52.41% |
| KLAC240920P00450000 | 2024-04-10 11:57AM EDT | 450.00 | 3.39 | 1.00 | 4.20 | 0.00 | - | 1 | 2 | 45.71% |
| KLAC240920P00470000 | 2024-04-01 2:14PM EDT | 470.00 | 4.00 | 1.90 | 5.70 | 0.00 | - | 1 | 5 | 45.09% |
| KLAC240920P00480000 | 2024-04-18 9:35AM EDT | 480.00 | 7.50 | 1.55 | 4.50 | 0.00 | - | 1 | 5 | 40.85% |
| KLAC240920P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 4.38 | 10.30 | 11.90 | 0.00 | - | 10 | 13 | 50.60% |
| KLAC240920P00500000 | 2024-04-26 10:20AM EDT | 500.00 | 4.80 | 4.10 | 4.70 | -6.20 | -56.36% | 1 | 25 | 37.69% |
| KLAC240920P00510000 | 2024-04-04 10:09AM EDT | 510.00 | 6.93 | 4.90 | 5.60 | 0.00 | - | 10 | 10 | 37.52% |
| KLAC240920P00520000 | 2024-04-03 3:14PM EDT | 520.00 | 8.08 | 5.60 | 6.50 | 0.00 | - | 10 | 11 | 37.16% |
| KLAC240920P00530000 | 2024-04-03 3:14PM EDT | 530.00 | 9.23 | 6.40 | 7.70 | 0.00 | - | 10 | 14 | 37.06% |
| KLAC240920P00540000 | 2024-04-17 11:38AM EDT | 540.00 | 14.80 | 7.60 | 8.60 | 0.00 | - | 1 | 2 | 36.39% |
| KLAC240920P00550000 | 2024-04-24 10:24AM EDT | 550.00 | 14.94 | 8.70 | 10.40 | 0.00 | - | 1 | 62 | 36.66% |
| KLAC240920P00560000 | 2024-04-22 2:10PM EDT | 560.00 | 23.70 | 10.40 | 11.40 | 0.00 | - | 29 | 33 | 35.83% |
| KLAC240920P00570000 | 2024-04-22 10:27AM EDT | 570.00 | 28.70 | 11.60 | 13.30 | 0.00 | - | 9 | 22 | 35.80% |
| KLAC240920P00580000 | 2024-04-23 10:28AM EDT | 580.00 | 26.40 | 13.40 | 15.00 | 0.00 | - | 1 | 4 | 35.39% |
| KLAC240920P00590000 | 2024-04-25 10:41AM EDT | 590.00 | 27.10 | 15.30 | 16.80 | 0.00 | - | 57 | 79 | 34.94% |
| KLAC240920P00600000 | 2024-04-24 12:09PM EDT | 600.00 | 32.30 | 17.40 | 19.40 | 0.00 | - | 3 | 26 | 34.99% |
| KLAC240920P00610000 | 2024-04-24 11:15AM EDT | 610.00 | 34.80 | 19.60 | 21.70 | 0.00 | - | 1 | 5 | 34.62% |
| KLAC240920P00620000 | 2024-04-24 11:50AM EDT | 620.00 | 38.90 | 22.30 | 24.40 | 0.00 | - | 3 | 49 | 34.39% |
| KLAC240920P00630000 | 2024-04-25 10:11AM EDT | 630.00 | 40.10 | 25.30 | 27.30 | 0.00 | - | 2 | 73 | 34.15% |
| KLAC240920P00640000 | 2024-04-24 12:09PM EDT | 640.00 | 48.80 | 28.30 | 30.50 | 0.00 | - | 21 | 61 | 33.94% |
| KLAC240920P00650000 | 2024-04-23 10:12AM EDT | 650.00 | 57.00 | 31.60 | 34.00 | 0.00 | - | 1 | 22 | 33.77% |
| KLAC240920P00660000 | 2024-04-25 3:21PM EDT | 660.00 | 36.50 | 35.40 | 37.60 | -11.55 | -24.04% | 1 | 27 | 33.51% |
| KLAC240920P00670000 | 2024-04-25 3:47PM EDT | 670.00 | 53.60 | 39.00 | 41.50 | 0.00 | - | 2 | 14 | 33.27% |
| KLAC240920P00680000 | 2024-04-26 12:22PM EDT | 680.00 | 45.20 | 42.90 | 45.70 | -14.40 | -24.16% | 61 | 62 | 33.06% |
| KLAC240920P00690000 | 2024-04-25 10:54AM EDT | 690.00 | 72.38 | 47.40 | 50.00 | 0.00 | - | 1 | 24 | 32.75% |
| KLAC240920P00700000 | 2024-04-26 10:51AM EDT | 700.00 | 54.50 | 52.20 | 54.50 | -24.20 | -30.75% | 3 | 8 | 32.41% |
| KLAC240920P00710000 | 2024-04-08 12:18PM EDT | 710.00 | 72.60 | 57.80 | 59.40 | 0.00 | - | 3 | 22 | 32.14% |
| KLAC240920P00720000 | 2024-04-16 3:34PM EDT | 720.00 | 74.10 | 62.90 | 65.10 | 0.00 | - | 1 | 72 | 32.17% |
| KLAC240920P00740000 | 2024-04-01 11:39AM EDT | 740.00 | 76.10 | 74.00 | 76.40 | 0.00 | - | 1 | 26 | 31.74% |
| KLAC240920P00750000 | 2024-03-26 10:17AM EDT | 750.00 | 86.10 | 109.00 | 114.50 | 0.00 | - | 1 | 5 | 49.57% |
| KLAC240920P00760000 | 2024-03-21 2:40PM EDT | 760.00 | 87.10 | 138.00 | 146.30 | 0.00 | - | - | 19 | 61.44% |
| KLAC240920P00780000 | 2024-03-21 2:53PM EDT | 780.00 | 100.35 | 155.00 | 163.30 | 0.00 | - | - | 9 | 63.56% |
| KLAC240920P00800000 | 2024-04-01 10:54AM EDT | 800.00 | 114.50 | 113.00 | 116.70 | 0.00 | - | 1 | 0 | 30.63% |
© 2024 Yahoo. Todos los derechos reservados.