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
59.215,49 -620,50 (-1,04%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC260116C00230000 | 2024-03-15 10:54AM EDT | 230.00 | 472.00 | 459.00 | 468.00 | 0.00 | - | 4 | 4 | 0.00% |
| KLAC260116C00250000 | 2023-11-02 9:56AM EDT | 250.00 | 264.05 | 314.20 | 323.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00260000 | 2024-01-08 4:00PM EDT | 260.00 | 321.20 | 361.00 | 370.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC260116C00300000 | 2024-02-12 11:51AM EDT | 300.00 | 378.00 | 403.00 | 412.00 | 0.00 | - | 1 | 1 | 40.91% |
| KLAC260116C00310000 | 2023-11-22 4:51PM EDT | 310.00 | 280.43 | 295.60 | 303.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC260116C00350000 | 2024-04-11 12:43PM EDT | 350.00 | 375.00 | 381.00 | 389.00 | 0.00 | - | 2 | 10 | 53.93% |
| KLAC260116C00380000 | 2024-03-11 11:49AM EDT | 380.00 | 338.25 | 341.00 | 350.00 | 0.00 | - | 1 | 5 | 45.72% |
| KLAC260116C00400000 | 2024-04-22 2:24PM EDT | 400.00 | 281.62 | 340.00 | 349.00 | 0.00 | - | 2 | 5 | 51.12% |
| KLAC260116C00420000 | 2024-03-21 10:25AM EDT | 420.00 | 343.12 | 255.00 | 264.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC260116C00450000 | 2024-04-22 2:24PM EDT | 450.00 | 245.37 | 302.00 | 310.00 | 0.00 | - | 2 | 5 | 50.51% |
| KLAC260116C00460000 | 2023-09-15 11:56AM EDT | 460.00 | 115.00 | 129.90 | 135.70 | 0.00 | - | - | 1 | 0.00% |
| KLAC260116C00470000 | 2024-01-18 1:07PM EDT | 470.00 | 191.02 | 253.00 | 261.20 | 0.00 | - | 1 | 1 | 33.98% |
| KLAC260116C00490000 | 2024-02-07 1:56PM EDT | 490.00 | 193.43 | 272.00 | 278.70 | 0.00 | - | - | 1 | 47.76% |
| KLAC260116C00500000 | 2024-04-26 3:04PM EDT | 500.00 | 272.67 | 266.00 | 274.00 | +55.21 | +25.39% | 2 | 6 | 48.27% |
| KLAC260116C00510000 | 2023-12-18 11:27AM EDT | 510.00 | 161.01 | 167.10 | 175.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00520000 | 2023-11-09 10:55AM EDT | 520.00 | 118.25 | 123.50 | 128.70 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00530000 | 2024-04-11 1:02PM EDT | 530.00 | 239.11 | 246.20 | 252.90 | 0.00 | - | 2 | 3 | 46.84% |
| KLAC260116C00540000 | 2024-01-25 10:30AM EDT | 540.00 | 199.50 | 214.80 | 221.90 | 0.00 | - | 1 | 1 | 37.64% |
| KLAC260116C00550000 | 2023-12-28 12:58PM EDT | 550.00 | 146.06 | 148.00 | 155.70 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC260116C00560000 | 2023-09-27 1:17PM EDT | 560.00 | 69.50 | 71.30 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00570000 | 2024-04-25 3:43PM EDT | 570.00 | 202.00 | 220.00 | 228.00 | 0.00 | - | 2 | 10 | 45.72% |
| KLAC260116C00580000 | 2023-09-27 9:49AM EDT | 580.00 | 67.00 | 63.20 | 70.90 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00590000 | 2024-01-22 2:24PM EDT | 590.00 | 151.45 | 171.00 | 178.90 | 0.00 | - | 2 | 18 | 33.07% |
| KLAC260116C00600000 | 2024-04-10 10:49AM EDT | 600.00 | 199.70 | 202.30 | 210.00 | 0.00 | - | 1 | 4 | 44.82% |
| KLAC260116C00620000 | 2024-01-29 4:25PM EDT | 620.00 | 112.60 | 172.10 | 179.00 | 0.00 | - | 2 | 14 | 38.24% |
| KLAC260116C00640000 | 2024-03-07 10:59AM EDT | 640.00 | 202.00 | 167.00 | 174.90 | 0.00 | - | 1 | 6 | 39.95% |
| KLAC260116C00660000 | 2024-04-18 12:44PM EDT | 660.00 | 140.88 | 169.00 | 177.00 | 0.00 | - | 1 | 8 | 43.24% |
| KLAC260116C00680000 | 2024-04-25 12:04PM EDT | 680.00 | 136.30 | 159.20 | 165.90 | 0.00 | - | 1 | 49 | 42.49% |
| KLAC260116C00700000 | 2024-04-18 12:44PM EDT | 700.00 | 123.88 | 149.00 | 157.00 | 0.00 | - | 1 | 6 | 42.27% |
| KLAC260116C00720000 | 2024-04-18 10:33AM EDT | 720.00 | 116.74 | 140.00 | 146.80 | 0.00 | - | 1 | 14 | 41.59% |
| KLAC260116C00740000 | 2024-04-05 10:01AM EDT | 740.00 | 129.00 | 131.10 | 139.00 | 0.00 | - | 1 | 15 | 41.47% |
| KLAC260116C00760000 | 2024-03-26 10:48AM EDT | 760.00 | 129.80 | 98.80 | 103.90 | 0.00 | - | 1 | 16 | 33.85% |
| KLAC260116C00780000 | 2024-04-22 2:56PM EDT | 780.00 | 80.95 | 116.20 | 123.00 | 0.00 | - | 7 | 12 | 40.85% |
| KLAC260116C00800000 | 2024-04-26 12:58PM EDT | 800.00 | 112.35 | 108.30 | 114.40 | -2.65 | -2.30% | 8 | 7 | 40.23% |
| KLAC260116C00820000 | 2024-02-22 2:22PM EDT | 820.00 | 99.40 | 106.00 | 115.00 | 0.00 | - | 2 | 1 | 42.02% |
| KLAC260116C00840000 | 2024-04-24 9:35AM EDT | 840.00 | 74.00 | 94.80 | 100.80 | 0.00 | - | 2 | 28 | 39.72% |
| KLAC260116C00860000 | 2024-03-25 2:18PM EDT | 860.00 | 96.01 | 66.60 | 73.00 | 0.00 | - | 4 | 58 | 33.57% |
| KLAC260116C00880000 | 2024-03-05 1:06PM EDT | 880.00 | 90.93 | 71.00 | 80.00 | 0.00 | - | 2 | 7 | 36.88% |
| KLAC260116C00900000 | 2024-03-08 4:29PM EDT | 900.00 | 83.00 | 70.20 | 79.00 | 0.00 | - | 2 | 2 | 37.92% |
| KLAC260116C01020000 | 2024-03-04 12:34PM EDT | 1,020.00 | 63.00 | 51.20 | 57.90 | 0.00 | - | 1 | 5 | 38.60% |
| KLAC260116C01060000 | 2024-03-08 12:33PM EDT | 1,060.00 | 50.00 | 39.50 | 48.00 | 0.00 | - | 1 | 1 | 37.42% |
| KLAC260116C01080000 | 2024-04-17 9:51AM EDT | 1,080.00 | 39.00 | 40.60 | 46.00 | 0.00 | - | - | 1 | 37.67% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC260116P00230000 | 2024-03-06 2:23PM EDT | 230.00 | 2.50 | 0.50 | 5.20 | 0.00 | - | 3 | 24 | 51.33% |
| KLAC260116P00240000 | 2024-02-05 10:53AM EDT | 240.00 | 4.00 | 0.20 | 5.60 | 0.00 | - | 1 | 0 | 50.29% |
| KLAC260116P00250000 | 2024-04-17 10:22AM EDT | 250.00 | 3.50 | 0.95 | 5.70 | 0.00 | - | 2 | 6 | 48.72% |
| KLAC260116P00260000 | 2024-01-17 3:05PM EDT | 260.00 | 7.50 | 1.15 | 7.90 | 0.00 | - | 1 | 5 | 50.52% |
| KLAC260116P00270000 | 2024-01-17 10:48AM EDT | 270.00 | 8.50 | 2.65 | 9.10 | 0.00 | - | 1 | 3 | 50.44% |
| KLAC260116P00280000 | 2024-01-25 3:13PM EDT | 280.00 | 7.00 | 2.90 | 9.00 | 0.00 | - | 1 | 2 | 48.60% |
| KLAC260116P00290000 | 2024-02-08 1:22PM EDT | 290.00 | 7.50 | 1.60 | 8.50 | 0.00 | - | 1 | 7 | 46.33% |
| KLAC260116P00300000 | 2024-03-01 2:42PM EDT | 300.00 | 5.41 | 2.35 | 7.00 | 0.00 | - | 1 | 21 | 42.81% |
| KLAC260116P00310000 | 2024-04-19 11:25AM EDT | 310.00 | 8.90 | 3.00 | 8.80 | 0.00 | - | 1 | 4 | 43.63% |
| KLAC260116P00320000 | 2024-04-18 10:42AM EDT | 320.00 | 9.00 | 3.50 | 9.40 | 0.00 | - | 2 | 6 | 42.85% |
| KLAC260116P00330000 | 2024-04-17 12:02PM EDT | 330.00 | 10.60 | 4.10 | 10.10 | 0.00 | - | 2 | 8 | 42.16% |
| KLAC260116P00340000 | 2024-04-19 10:40AM EDT | 340.00 | 13.50 | 7.00 | 10.90 | 0.00 | - | 5 | 16 | 41.55% |
| KLAC260116P00350000 | 2024-04-22 2:14PM EDT | 350.00 | 12.20 | 7.20 | 11.80 | 0.00 | - | 6 | 12 | 41.00% |
| KLAC260116P00360000 | 2024-04-25 12:32PM EDT | 360.00 | 10.00 | 9.20 | 11.00 | -2.50 | -20.00% | 5 | 7 | 38.89% |
| KLAC260116P00370000 | 2023-09-29 9:50AM EDT | 370.00 | 44.38 | 42.10 | 47.30 | 0.00 | - | 1 | 1 | 60.05% |
| KLAC260116P00380000 | 2023-12-18 2:57PM EDT | 380.00 | 22.85 | 22.80 | 28.60 | 0.00 | - | 1 | 2 | 48.85% |
| KLAC260116P00390000 | 2023-12-26 2:14PM EDT | 390.00 | 25.22 | 21.00 | 25.80 | 0.00 | - | 1 | 5 | 45.55% |
| KLAC260116P00400000 | 2024-04-18 3:33PM EDT | 400.00 | 20.70 | 13.80 | 15.90 | 0.00 | - | 1 | 606 | 37.57% |
| KLAC260116P00410000 | 2024-03-11 3:32PM EDT | 410.00 | 19.70 | 18.80 | 20.40 | 0.00 | - | 1 | 0 | 39.28% |
| KLAC260116P00420000 | 2023-12-13 4:23PM EDT | 420.00 | 33.50 | 31.00 | 40.00 | 0.00 | - | 1 | 2 | 48.83% |
| KLAC260116P00430000 | 2024-03-19 11:11AM EDT | 430.00 | 23.55 | 25.10 | 27.90 | 0.00 | - | 5 | 2 | 40.94% |
| KLAC260116P00440000 | 2023-11-09 10:37AM EDT | 440.00 | 50.90 | 45.00 | 49.90 | 0.00 | - | - | 1 | 50.43% |
| KLAC260116P00450000 | 2024-04-17 3:06PM EDT | 450.00 | 23.00 | 21.00 | 23.90 | -6.40 | -21.77% | 1 | 453 | 36.03% |
| KLAC260116P00460000 | 2024-02-15 11:41AM EDT | 460.00 | 32.90 | 26.40 | 33.10 | 0.00 | - | 2 | 2 | 39.43% |
| KLAC260116P00470000 | 2023-11-28 3:25PM EDT | 470.00 | 53.77 | 43.70 | 48.80 | 0.00 | - | - | 6 | 45.19% |
| KLAC260116P00480000 | 2024-04-02 9:30AM EDT | 480.00 | 30.40 | 26.60 | 29.50 | 0.00 | - | 2 | 3 | 35.01% |
| KLAC260116P00490000 | 2024-04-26 10:39AM EDT | 490.00 | 31.15 | 28.40 | 32.20 | -5.80 | -15.70% | 10 | 13 | 34.97% |
| KLAC260116P00500000 | 2024-04-26 10:39AM EDT | 500.00 | 33.25 | 30.40 | 35.00 | +0.85 | +2.62% | 10 | 16 | 34.91% |
| KLAC260116P00520000 | 2024-04-03 1:16PM EDT | 520.00 | 39.70 | 35.10 | 39.70 | 0.00 | - | 2 | 1 | 34.26% |
| KLAC260116P00530000 | 2024-04-19 12:11PM EDT | 530.00 | 56.50 | 37.70 | 42.50 | 0.00 | - | 1 | 31 | 34.06% |
| KLAC260116P00540000 | 2024-04-26 2:21PM EDT | 540.00 | 42.98 | 40.50 | 45.50 | -1.72 | -3.85% | 2 | 2 | 33.88% |
| KLAC260116P00550000 | 2024-04-17 12:44PM EDT | 550.00 | 57.80 | 43.00 | 48.40 | 0.00 | - | 2 | 5 | 33.63% |
| KLAC260116P00570000 | 2024-01-26 1:11PM EDT | 570.00 | 75.50 | 58.70 | 64.70 | 0.00 | - | 2 | 2 | 36.62% |
| KLAC260116P00580000 | 2024-01-26 12:50PM EDT | 580.00 | 80.86 | 62.20 | 68.20 | 0.00 | - | 1 | 1 | 36.37% |
| KLAC260116P00590000 | 2024-04-19 3:37PM EDT | 590.00 | 81.15 | 54.80 | 61.00 | 0.00 | - | 22 | 27 | 32.57% |
| KLAC260116P00600000 | 2024-04-26 12:11PM EDT | 600.00 | 62.20 | 58.70 | 64.40 | -12.50 | -16.73% | 2 | 11 | 32.29% |
| KLAC260116P00620000 | 2024-04-25 11:12AM EDT | 620.00 | 82.90 | 65.50 | 71.80 | 0.00 | - | 1 | 38 | 31.81% |
| KLAC260116P00640000 | 2024-04-22 1:49PM EDT | 640.00 | 98.75 | 73.10 | 79.90 | 0.00 | - | 31 | 46 | 31.40% |
| KLAC260116P00660000 | 2024-02-16 4:50PM EDT | 660.00 | 103.40 | 93.00 | 101.00 | 0.00 | - | 20 | 22 | 34.61% |
| KLAC260116P00680000 | 2024-01-22 2:33PM EDT | 680.00 | 125.70 | 111.30 | 120.00 | 0.00 | - | - | 2 | 36.91% |
| KLAC260116P00700000 | 2024-04-08 11:06AM EDT | 700.00 | 115.00 | 99.40 | 106.00 | 0.00 | - | 5 | 8 | 29.81% |
| KLAC260116P00740000 | 2024-04-08 11:09AM EDT | 740.00 | 137.50 | 119.00 | 126.00 | 0.00 | - | 5 | 7 | 28.77% |
| KLAC260116P00800000 | 2024-03-25 2:18PM EDT | 800.00 | 161.00 | 181.10 | 188.00 | 0.00 | - | 4 | 2 | 34.83% |
© 2024 Yahoo. Todos los derechos reservados.