Mercados españoles abiertos en 5 hrs 3 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.129,42 -144,63 (-0,38%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,61 +0,17 (+0,20%) Bitcoin EUR
53.320,95 -2.717,34 (-4,85%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 247.20 | 257.00 | 0.00 | - | 10 | 10 | 51.52% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 116.70 | 125.00 | 0.00 | - | 1 | 1 | 43.90% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 52.83% |
| KLAC241220C00640000 | 2024-04-19 1:41PM EDT | 640.00 | 81.55 | 94.10 | 101.90 | 0.00 | - | 1 | 2 | 42.61% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 88.90 | 96.00 | 0.00 | - | 3 | 5 | 42.03% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 83.10 | 91.00 | 0.00 | - | 1 | 1 | 41.80% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 680.00 | 78.80 | 74.00 | 82.00 | +18.10 | +29.82% | 1 | 3 | 41.58% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 700.00 | 93.75 | 65.50 | 72.90 | 0.00 | - | 1 | 11 | 40.99% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 61.50 | 69.00 | 0.00 | - | - | 1 | 40.89% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 58.10 | 65.00 | 0.00 | - | - | 3 | 40.66% |
| KLAC241220C00740000 | 2024-04-22 1:23PM EDT | 740.00 | 40.60 | 51.20 | 58.00 | 0.00 | - | 1 | 2 | 40.46% |
| KLAC241220C00750000 | 2024-04-22 12:33PM EDT | 750.00 | 38.60 | 46.90 | 54.00 | 0.00 | - | 1 | 10 | 40.00% |
| KLAC241220C00760000 | 2024-04-22 10:09AM EDT | 760.00 | 37.00 | 43.00 | 51.00 | 0.00 | - | 1 | 11 | 39.96% |
| KLAC241220C00770000 | 2024-03-25 11:05AM EDT | 770.00 | 68.30 | 39.10 | 45.20 | 0.00 | - | 1 | 3 | 38.46% |
| KLAC241220C00780000 | 2024-04-12 12:49PM EDT | 780.00 | 52.90 | 37.40 | 45.90 | 0.00 | - | 1 | 3 | 40.10% |
| KLAC241220C00790000 | 2024-03-25 11:07AM EDT | 790.00 | 61.70 | 35.80 | 39.90 | 0.00 | - | 1 | 1 | 38.33% |
| KLAC241220C00800000 | 2024-04-15 10:35AM EDT | 800.00 | 52.60 | 33.30 | 40.00 | 0.00 | - | 3 | 7 | 39.58% |
| KLAC241220C00810000 | 2024-04-22 12:35PM EDT | 810.00 | 25.40 | 30.80 | 38.00 | 0.00 | - | 1 | 12 | 39.71% |
| KLAC241220C00820000 | 2024-03-22 10:30AM EDT | 820.00 | 53.30 | 20.20 | 26.60 | 0.00 | - | 3 | 1 | 34.63% |
| KLAC241220C00900000 | 2024-04-22 12:30PM EDT | 900.00 | 12.80 | 14.30 | 21.80 | 0.00 | - | 1 | 3 | 39.34% |
| KLAC241220C00930000 | 2024-04-19 12:40PM EDT | 930.00 | 12.65 | 11.60 | 18.00 | 0.00 | - | 1 | 1 | 39.24% |
| KLAC241220C00940000 | 2024-04-09 3:14PM EDT | 940.00 | 19.80 | 11.50 | 17.00 | 0.00 | - | 1 | 1 | 39.29% |
| KLAC241220C01000000 | 2024-03-28 12:01PM EDT | 1,000.00 | 14.65 | 12.10 | 15.00 | 0.00 | - | 1 | 2 | 42.10% |
| KLAC241220C01080000 | 2024-04-03 3:53PM EDT | 1,080.00 | 8.80 | 2.05 | 7.20 | 0.00 | - | 1 | 2 | 39.46% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 53.36% |
| KLAC241220P00400000 | 2024-04-10 3:03PM EDT | 400.00 | 4.60 | 0.05 | 7.50 | 0.00 | - | 2 | 8 | 46.70% |
| KLAC241220P00410000 | 2024-03-05 12:57PM EDT | 410.00 | 4.50 | 1.60 | 7.90 | 0.00 | - | - | 1 | 45.45% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.55 | 6.70 | 0.00 | - | 1 | 2 | 41.82% |
| KLAC241220P00450000 | 2024-04-02 9:52AM EDT | 450.00 | 7.40 | 5.20 | 8.50 | 0.00 | - | 7 | 7 | 39.12% |
| KLAC241220P00480000 | 2024-03-26 10:25AM EDT | 480.00 | 9.70 | 11.80 | 14.00 | 0.00 | - | 1 | 3 | 39.78% |
| KLAC241220P00490000 | 2024-04-24 2:17PM EDT | 490.00 | 14.60 | 9.20 | 14.60 | 0.00 | - | 1 | 4 | 38.51% |
| KLAC241220P00500000 | 2024-04-26 9:43AM EDT | 500.00 | 12.00 | 10.70 | 16.30 | 0.00 | - | 1 | 3 | 38.18% |
| KLAC241220P00510000 | 2024-04-05 10:21AM EDT | 510.00 | 15.90 | 11.60 | 17.00 | 0.00 | - | 3 | 3 | 36.93% |
| KLAC241220P00540000 | 2024-04-30 3:56PM EDT | 540.00 | 18.00 | 17.60 | 23.80 | 0.00 | - | 1 | 82 | 36.35% |
| KLAC241220P00550000 | 2024-04-30 3:51PM EDT | 550.00 | 19.50 | 19.60 | 25.40 | 0.00 | - | 1 | 7 | 35.48% |
| KLAC241220P00560000 | 2024-04-18 1:27PM EDT | 560.00 | 34.30 | 21.90 | 28.50 | 0.00 | - | 1 | 8 | 35.49% |
| KLAC241220P00570000 | 2024-04-12 3:24PM EDT | 570.00 | 31.20 | 24.50 | 31.20 | 0.00 | - | 1 | 1 | 35.13% |
| KLAC241220P00580000 | 2024-04-12 3:24PM EDT | 580.00 | 34.10 | 27.90 | 33.70 | 0.00 | - | 2 | 3 | 34.55% |
| KLAC241220P00590000 | 2024-04-12 3:24PM EDT | 590.00 | 37.10 | 30.60 | 36.70 | 0.00 | - | 1 | 1 | 34.16% |
| KLAC241220P00600000 | 2024-05-01 10:22AM EDT | 600.00 | 37.00 | 34.00 | 39.50 | +5.70 | +18.21% | 30 | 14 | 33.56% |
| KLAC241220P00610000 | 2024-04-12 3:24PM EDT | 610.00 | 43.90 | 38.10 | 44.00 | 0.00 | - | 1 | 1 | 33.77% |
| KLAC241220P00620000 | 2024-04-12 3:24PM EDT | 620.00 | 47.50 | 41.80 | 47.70 | 0.00 | - | 1 | 1 | 33.43% |
| KLAC241220P00630000 | 2024-04-12 3:24PM EDT | 630.00 | 51.30 | 45.60 | 52.90 | 0.00 | - | 1 | 1 | 33.74% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 640.00 | 55.40 | 50.00 | 55.80 | 0.00 | - | 3 | 3 | 32.79% |
| KLAC241220P00650000 | 2024-04-18 12:29PM EDT | 650.00 | 67.03 | 54.40 | 60.30 | 0.00 | - | 3 | 8 | 32.53% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 59.10 | 65.40 | 0.00 | - | - | 5 | 32.46% |
| KLAC241220P00670000 | 2024-04-22 10:31AM EDT | 670.00 | 87.10 | 64.10 | 70.40 | 0.00 | - | 1 | 18 | 32.22% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 680.00 | 90.10 | 69.00 | 75.10 | 0.00 | - | - | 1 | 31.75% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 43.61% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 700.00 | 103.70 | 80.30 | 87.50 | 0.00 | - | 2 | 7 | 31.89% |
| KLAC241220P00710000 | 2024-04-22 1:21PM EDT | 710.00 | 110.30 | 86.10 | 92.20 | 0.00 | - | 2 | 5 | 31.10% |
| KLAC241220P00720000 | 2024-03-22 12:07PM EDT | 720.00 | 78.90 | 117.30 | 126.10 | 0.00 | - | 2 | 1 | 44.05% |
| KLAC241220P00730000 | 2024-03-25 10:30AM EDT | 730.00 | 90.50 | 104.10 | 111.30 | 0.00 | - | 1 | 4 | 33.86% |
| KLAC241220P00740000 | 2024-03-22 1:58PM EDT | 740.00 | 87.10 | 133.10 | 140.40 | 0.00 | - | 13 | 11 | 44.50% |
| KLAC241220P00750000 | 2024-03-25 11:04AM EDT | 750.00 | 99.50 | 117.90 | 123.60 | 0.00 | - | 1 | 16 | 33.02% |
| KLAC241220P00800000 | 2024-04-26 10:05AM EDT | 800.00 | 130.73 | 147.70 | 155.30 | 0.00 | - | 1 | 1 | 29.47% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 270.00 | 279.00 | 0.00 | - | 1 | 0 | 28.49% |
© 2024 Yahoo. Todos los derechos reservados.