Mercados españoles cerrados
S&P 500
4.567,80 +17,22 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.486,89 +165,67 (+0,50%) Dólar/Euro
1,0889 -0,0086 (-0,78%) Petróleo Brent
82,69 -0,41 (-0,49%) Bitcoin EUR
34.706,29 +0,02 (+0,00%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC231201C00250000 | 2023-10-13 1:49PM EST | 250.00 | 240.20 | 282.70 | 287.50 | 0.00 | - | - | 1 | 0.00% |
| KLAC231201C00260000 | 2023-10-13 2:57PM EST | 260.00 | 228.10 | 271.40 | 277.70 | 0.00 | - | - | 1 | 0.00% |
| KLAC231201C00370000 | 2023-11-20 9:37AM EST | 370.00 | 179.00 | 173.50 | 176.80 | 0.00 | - | - | 1 | 248.44% |
| KLAC231201C00460000 | 2023-11-27 10:50AM EST | 460.00 | 98.12 | 81.60 | 88.70 | 0.00 | - | 2 | 3 | 121.58% |
| KLAC231201C00465000 | 2023-11-27 10:50AM EST | 465.00 | 93.13 | 79.00 | 81.20 | 0.00 | - | 2 | 2 | 113.09% |
| KLAC231201C00470000 | 2023-10-27 11:46AM EST | 470.00 | 14.86 | 82.50 | 89.40 | 0.00 | - | 1 | 0 | 250.27% |
| KLAC231201C00475000 | 2023-11-14 1:57PM EST | 475.00 | 68.55 | 67.20 | 73.60 | 0.00 | - | 2 | 5 | 109.57% |
| KLAC231201C00480000 | 2023-11-14 1:57PM EST | 480.00 | 64.00 | 63.80 | 65.90 | 0.00 | - | 2 | 11 | 83.01% |
| KLAC231201C00485000 | 2023-11-02 1:50PM EST | 485.00 | 20.65 | 57.70 | 60.90 | 0.00 | - | 1 | 0 | 106.74% |
| KLAC231201C00490000 | 2023-11-27 1:49PM EST | 490.00 | 70.37 | 53.20 | 57.00 | 0.00 | - | 1 | 2 | 80.81% |
| KLAC231201C00495000 | 2023-11-28 1:59PM EST | 495.00 | 50.60 | 48.70 | 50.60 | 0.00 | - | 1 | 1 | 50.00% |
| KLAC231201C00500000 | 2023-11-09 3:53PM EST | 500.00 | 17.80 | 44.20 | 47.00 | 0.00 | - | 5 | 31 | 79.10% |
| KLAC231201C00505000 | 2023-11-28 2:50PM EST | 505.00 | 42.25 | 38.70 | 41.60 | 0.00 | - | 3 | 5 | 62.70% |
| KLAC231201C00510000 | 2023-11-28 10:04AM EST | 510.00 | 43.60 | 33.80 | 35.90 | 0.00 | - | 2 | 11 | 69.24% |
| KLAC231201C00515000 | 2023-11-27 3:48PM EST | 515.00 | 31.70 | 28.00 | 30.90 | -11.80 | -27.13% | 1 | 34 | 61.55% |
| KLAC231201C00520000 | 2023-11-27 3:48PM EST | 520.00 | 21.07 | 22.90 | 25.80 | -17.44 | -45.29% | 1 | 40 | 52.44% |
| KLAC231201C00525000 | 2023-11-30 3:15PM EST | 525.00 | 16.26 | 18.10 | 21.30 | -7.19 | -30.66% | 2 | 6 | 50.04% |
| KLAC231201C00530000 | 2023-11-27 10:39AM EST | 530.00 | 11.58 | 13.60 | 17.10 | -15.66 | -57.49% | 1 | 13 | 48.36% |
| KLAC231201C00535000 | 2023-11-27 1:49PM EST | 535.00 | 12.00 | 9.40 | 12.70 | -13.81 | -53.51% | 1 | 14 | 42.92% |
| KLAC231201C00537500 | 2023-11-30 10:41AM EST | 537.50 | 6.50 | 7.90 | 8.90 | -15.18 | -70.02% | 8 | 0 | 27.95% |
| KLAC231201C00540000 | 2023-11-30 10:51AM EST | 540.00 | 5.70 | 6.10 | 8.60 | -5.65 | -49.78% | 6 | 35 | 37.53% |
| KLAC231201C00545000 | 2023-11-30 3:45PM EST | 545.00 | 2.72 | 2.85 | 4.50 | -2.08 | -43.33% | 17 | 17 | 29.14% |
| KLAC231201C00550000 | 2023-11-30 10:07AM EST | 550.00 | 1.17 | 1.15 | 1.85 | -1.43 | -55.00% | 23 | 52 | 24.59% |
| KLAC231201C00555000 | 2023-11-30 1:47PM EST | 555.00 | 0.60 | 0.50 | 0.75 | -0.80 | -57.14% | 104 | 33 | 24.32% |
| KLAC231201C00557500 | 2023-11-30 9:45AM EST | 557.50 | 0.63 | 0.25 | 0.50 | -0.96 | -60.38% | 1 | 34 | 24.98% |
| KLAC231201C00560000 | 2023-11-30 1:49PM EST | 560.00 | 0.10 | 0.10 | 0.35 | -0.64 | -86.49% | 6 | 29 | 25.98% |
| KLAC231201C00562500 | 2023-11-30 10:50AM EST | 562.50 | 0.15 | 0.05 | 0.40 | -0.94 | -86.24% | 1 | 6 | 30.03% |
| KLAC231201C00565000 | 2023-11-30 10:53AM EST | 565.00 | 0.09 | 0.00 | 0.25 | -0.26 | -74.29% | 1 | 77 | 29.98% |
| KLAC231201C00570000 | 2023-11-29 2:37PM EST | 570.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 46 | 51 | 35.60% |
| KLAC231201C00575000 | 2023-11-29 2:37PM EST | 575.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 54 | 43.70% |
| KLAC231201C00580000 | 2023-11-28 12:20PM EST | 580.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 62 | 44.53% |
| KLAC231201C00585000 | 2023-11-28 12:58PM EST | 585.00 | 0.05 | 0.00 | 0.65 | -0.15 | -75.00% | 4 | 22 | 53.81% |
| KLAC231201C00590000 | 2023-11-30 11:14AM EST | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 44.92% |
| KLAC231201C00600000 | 2023-11-29 3:41PM EST | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 53.13% |
| KLAC231201C00610000 | 2023-11-29 3:45PM EST | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 56.64% |
| KLAC231201C00640000 | 2023-11-20 1:05PM EST | 640.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | - | 1 | 121.00% |
| KLAC231201C00660000 | 2023-10-16 11:00AM EST | 660.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 3 | 139.31% |
| KLAC231201C00670000 | 2023-11-14 1:25PM EST | 670.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 145.51% |
Ventaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC231201P00360000 | 2023-11-28 11:45AM EST | 360.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 2 | 15 | 244.14% |
| KLAC231201P00370000 | 2023-10-31 8:58AM EST | 370.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KLAC231201P00375000 | 2023-10-31 8:58AM EST | 375.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KLAC231201P00385000 | 2023-11-02 9:47AM EST | 385.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 208.40% |
| KLAC231201P00390000 | 2023-11-07 1:28PM EST | 390.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 201.56% |
| KLAC231201P00400000 | 2023-11-06 2:55PM EST | 400.00 | 0.52 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 187.89% |
| KLAC231201P00405000 | 2023-11-07 10:00AM EST | 405.00 | 0.72 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 181.25% |
| KLAC231201P00410000 | 2023-11-07 10:00AM EST | 410.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 180.08% |
| KLAC231201P00415000 | 2023-10-27 1:32PM EST | 415.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 193.26% |
| KLAC231201P00420000 | 2023-11-01 11:50AM EST | 420.00 | 3.73 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 161.43% |
| KLAC231201P00425000 | 2023-11-01 10:55AM EST | 425.00 | 4.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 154.98% |
| KLAC231201P00430000 | 2023-11-01 11:50AM EST | 430.00 | 5.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 148.54% |
| KLAC231201P00435000 | 2023-11-01 2:26PM EST | 435.00 | 5.10 | 0.00 | 0.60 | 0.00 | - | - | 2 | 142.19% |
| KLAC231201P00440000 | 2023-11-15 1:56PM EST | 440.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 135.84% |
| KLAC231201P00445000 | 2023-11-30 10:38AM EST | 445.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 51 | 26 | 96.88% |
| KLAC231201P00450000 | 2023-11-09 10:17AM EST | 450.00 | 0.93 | 0.00 | 0.60 | 0.00 | - | - | 5 | 123.34% |
| KLAC231201P00455000 | 2023-11-27 9:30AM EST | 455.00 | 1.28 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 117.19% |
| KLAC231201P00460000 | 2023-11-27 9:30AM EST | 460.00 | 1.33 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 92.19% |
| KLAC231201P00465000 | 2023-11-22 3:02PM EST | 465.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.11% |
| KLAC231201P00470000 | 2023-11-20 9:31AM EST | 470.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 98.73% |
| KLAC231201P00475000 | 2023-11-16 3:57PM EST | 475.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 15 | 6 | 76.56% |
| KLAC231201P00480000 | 2023-11-15 9:57AM EST | 480.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 71.29% |
| KLAC231201P00490000 | 2023-11-29 2:14PM EST | 490.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 60.94% |
| KLAC231201P00495000 | 2023-11-30 1:52PM EST | 495.00 | 0.05 | 0.00 | 0.40 | -0.13 | -72.22% | 3 | 7 | 63.97% |
| KLAC231201P00500000 | 2023-11-28 10:43AM EST | 500.00 | 0.05 | 0.00 | 0.60 | -0.16 | -76.19% | 1 | 35 | 62.31% |
| KLAC231201P00505000 | 2023-11-22 3:02PM EST | 505.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 50.10% |
| KLAC231201P00510000 | 2023-11-30 2:39PM EST | 510.00 | 0.07 | 0.05 | 0.20 | +0.02 | +40.00% | 2 | 18 | 46.68% |
| KLAC231201P00515000 | 2023-11-29 3:40PM EST | 515.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 10 | 44 | 40.82% |
| KLAC231201P00520000 | 2023-11-30 12:02PM EST | 520.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 11 | 27 | 37.70% |
| KLAC231201P00525000 | 2023-11-30 1:36PM EST | 525.00 | 0.38 | 0.00 | 0.35 | +0.01 | +2.70% | 4 | 60 | 32.37% |
| KLAC231201P00530000 | 2023-11-30 3:54PM EST | 530.00 | 0.25 | 0.15 | 0.35 | -0.65 | -72.22% | 9 | 36 | 25.68% |
| KLAC231201P00535000 | 2023-11-30 1:17PM EST | 535.00 | 2.36 | 0.50 | 1.45 | +1.11 | +88.80% | 4 | 71 | 30.13% |
| KLAC231201P00537500 | 2023-11-30 1:32PM EST | 537.50 | 3.60 | 0.85 | 1.50 | +3.06 | +566.67% | 2 | 11 | 25.77% |
| KLAC231201P00540000 | 2023-11-30 11:41AM EST | 540.00 | 4.40 | 1.45 | 2.05 | +1.30 | +41.94% | 14 | 26 | 24.59% |
| KLAC231201P00542500 | 2023-11-30 11:40AM EST | 542.50 | 1.90 | 2.25 | 3.00 | -2.30 | -54.76% | 10 | 58 | 24.73% |
| KLAC231201P00545000 | 2023-11-29 12:34PM EST | 545.00 | 7.05 | 2.70 | 4.00 | +3.97 | +128.90% | 2 | 21 | 23.66% |
| KLAC231201P00547500 | 2023-11-29 11:23AM EST | 547.50 | 4.10 | 4.60 | 5.50 | 0.00 | - | 3 | 20 | 24.13% |
| KLAC231201P00550000 | 2023-11-30 11:06AM EST | 550.00 | 5.60 | 6.10 | 7.70 | +0.20 | +3.70% | 3 | 27 | 27.89% |
| KLAC231201P00552500 | 2023-11-30 3:50PM EST | 552.50 | 8.90 | 7.90 | 9.70 | +1.70 | +23.61% | 4 | 10 | 29.37% |
| KLAC231201P00555000 | 2023-11-28 3:35PM EST | 555.00 | 9.20 | 8.70 | 12.10 | -1.80 | -16.36% | 1 | 45 | 33.23% |
| KLAC231201P00557500 | 2023-11-28 9:48AM EST | 557.50 | 7.60 | 11.10 | 14.60 | 0.00 | - | 1 | 10 | 37.62% |
| KLAC231201P00560000 | 2023-11-28 1:02PM EST | 560.00 | 13.40 | 14.40 | 16.30 | 0.00 | - | 3 | 7 | 33.77% |
© 2023 Yahoo. Todos los derechos reservados.