Mercados españoles cerrados en 4 hrs 55 min

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
428,76+6,14 (+1,45%)
Al cierre: 04:00PM EST
404,48 -24,28 (-5,66%)
Antes de la apertura: 06:14AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KLAC230127C003000002023-01-09 11:21AM EST300.00113.100.000.000.00-100.00%
KLAC230127C003400002023-01-13 9:58AM EST340.0076.100.000.000.00--00.00%
KLAC230127C003500002022-12-30 12:24PM EST350.0033.710.000.000.00-100.00%
KLAC230127C003550002022-12-30 12:24PM EST355.0030.170.000.000.00-100.00%
KLAC230127C003600002022-12-19 10:01AM EST360.0035.7055.1060.100.00--30.00%
KLAC230127C003700002023-01-25 10:22AM EST370.0040.750.000.000.00-200.00%
KLAC230127C003750002023-01-20 1:00PM EST375.0035.700.000.000.00-300.00%
KLAC230127C003800002023-01-25 2:01PM EST380.0038.000.000.000.00-100.00%
KLAC230127C003825002023-01-26 11:52AM EST382.5037.550.000.000.00-100.00%
KLAC230127C003850002023-01-26 3:56PM EST385.0043.300.000.000.00-600.00%
KLAC230127C003900002023-01-26 3:56PM EST390.0037.900.000.000.00-500.00%
KLAC230127C003925002023-01-19 12:01PM EST392.5019.300.000.000.00-200.00%
KLAC230127C003950002023-01-26 9:50AM EST395.0027.180.000.000.00-2900.00%
KLAC230127C004000002023-01-23 1:05PM EST400.0027.540.000.000.00-100.00%
KLAC230127C004025002023-01-20 3:59PM EST402.5017.500.000.000.00-100.00%
KLAC230127C004050002023-01-26 2:07PM EST405.0022.200.000.000.00-400.00%
KLAC230127C004075002023-01-23 9:42AM EST407.5015.800.000.000.00-400.00%
KLAC230127C004100002023-01-26 3:54PM EST410.0019.500.000.000.00-3100.00%
KLAC230127C004125002023-01-26 3:21PM EST412.5016.750.000.000.00-500.00%
KLAC230127C004150002023-01-26 3:59PM EST415.0016.500.000.000.00-3100.00%
KLAC230127C004175002023-01-26 2:15PM EST417.5012.800.000.000.00-400.00%
KLAC230127C004200002023-01-26 3:52PM EST420.0011.950.000.000.00-5000.00%
KLAC230127C004225002023-01-26 3:58PM EST422.5011.270.000.000.00-6100.00%
KLAC230127C004250002023-01-26 3:42PM EST425.009.000.000.000.00-5500.00%
KLAC230127C004275002023-01-26 3:58PM EST427.508.800.000.000.00-6300.00%
KLAC230127C004300002023-01-26 3:58PM EST430.007.050.000.000.00-10901.56%
KLAC230127C004350002023-01-26 3:58PM EST435.004.850.000.000.00-4006.25%
KLAC230127C004400002023-01-26 3:59PM EST440.003.410.000.000.00-268012.50%
KLAC230127C004450002023-01-26 3:58PM EST445.001.900.000.000.00-378012.50%
KLAC230127C004500002023-01-26 3:59PM EST450.001.350.000.000.00-207025.00%
KLAC230127C004550002023-01-26 3:59PM EST455.000.870.000.000.00-194025.00%
KLAC230127C004600002023-01-26 3:59PM EST460.000.450.000.000.00-172025.00%
KLAC230127C004650002023-01-26 3:56PM EST465.000.320.000.000.00-111025.00%
KLAC230127C004700002023-01-26 3:59PM EST470.000.150.000.000.00-210050.00%
KLAC230127C004750002023-01-26 3:43PM EST475.000.050.000.000.00-72050.00%
KLAC230127C004800002023-01-26 2:34PM EST480.000.070.000.000.00-7050.00%
KLAC230127C005100002023-01-19 2:20PM EST510.000.050.000.000.00-1050.00%
KLAC230127C005200002023-01-24 11:40AM EST520.000.040.000.000.00-22050.00%
Ventaspara27 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KLAC230127P002000002022-12-21 12:02PM EST200.000.050.000.350.00--5582.03%
KLAC230127P002100002023-01-19 11:00AM EST210.000.100.000.000.00-2050.00%
KLAC230127P002200002022-12-21 3:18PM EST220.000.100.000.900.00--5579.30%
KLAC230127P002300002022-12-21 12:02PM EST230.000.100.000.900.00--1544.14%
KLAC230127P002600002023-01-23 9:45AM EST260.000.010.000.000.00-25050.00%
KLAC230127P002700002022-12-13 11:04AM EST270.000.380.000.550.00--2389.06%
KLAC230127P002800002022-12-22 11:26AM EST280.001.100.001.100.00--2399.22%
KLAC230127P002900002023-01-09 9:39AM EST290.000.700.000.000.00-1050.00%
KLAC230127P003000002023-01-09 9:39AM EST300.000.800.000.000.00-1050.00%
KLAC230127P003050002022-12-29 1:41PM EST305.001.650.000.000.00-1050.00%
KLAC230127P003100002022-12-30 9:50AM EST310.002.500.000.000.00-1050.00%
KLAC230127P003150002022-12-30 3:37PM EST315.002.500.000.000.00-2050.00%
KLAC230127P003200002023-01-24 2:11PM EST320.000.050.000.000.00-1050.00%
KLAC230127P003250002023-01-25 9:55AM EST325.000.100.000.000.00-1050.00%
KLAC230127P003300002023-01-23 11:44AM EST330.000.050.000.000.00-1050.00%
KLAC230127P003350002023-01-06 2:37PM EST335.001.990.000.000.00-1050.00%
KLAC230127P003400002023-01-26 11:37AM EST340.000.050.000.000.00-33050.00%
KLAC230127P003450002023-01-25 1:56PM EST345.000.180.000.000.00-15050.00%
KLAC230127P003500002023-01-26 3:16PM EST350.000.100.000.000.00-22050.00%
KLAC230127P003550002023-01-26 10:45AM EST355.000.100.000.000.00-4050.00%
KLAC230127P003600002023-01-24 11:35AM EST360.000.880.000.000.00-1050.00%
KLAC230127P003650002023-01-26 1:19PM EST365.000.100.000.000.00-20050.00%
KLAC230127P003675002023-01-26 1:05PM EST367.500.050.000.000.00-3050.00%
KLAC230127P003700002023-01-26 1:05PM EST370.000.050.000.000.00-45050.00%
KLAC230127P003725002023-01-26 3:38PM EST372.500.150.000.000.00-22050.00%
KLAC230127P003750002023-01-26 3:52PM EST375.000.100.000.000.00-113050.00%
KLAC230127P003775002023-01-26 1:46PM EST377.500.220.000.000.00-1050.00%
KLAC230127P003800002023-01-26 3:43PM EST380.000.180.000.000.00-132050.00%
KLAC230127P003825002023-01-26 3:58PM EST382.500.090.000.000.00-8050.00%
KLAC230127P003850002023-01-26 3:55PM EST385.000.200.000.000.00-90050.00%
KLAC230127P003875002023-01-26 1:50PM EST387.500.350.000.000.00-13050.00%
KLAC230127P003900002023-01-26 3:56PM EST390.000.300.000.000.00-409050.00%
KLAC230127P003925002023-01-26 3:59PM EST392.500.250.000.000.00-164025.00%
KLAC230127P003950002023-01-26 3:59PM EST395.000.500.000.000.00-137025.00%
KLAC230127P003975002023-01-26 3:51PM EST397.500.580.000.000.00-42025.00%
KLAC230127P004000002023-01-26 3:59PM EST400.000.600.000.000.00-321025.00%
KLAC230127P004025002023-01-26 3:54PM EST402.501.050.000.000.00-33025.00%
KLAC230127P004050002023-01-26 3:59PM EST405.001.130.000.000.00-43025.00%
KLAC230127P004075002023-01-26 3:53PM EST407.501.700.000.000.00-29025.00%
KLAC230127P004100002023-01-26 3:57PM EST410.001.950.000.000.00-64025.00%
KLAC230127P004125002023-01-26 3:58PM EST412.502.400.000.000.00-27012.50%
KLAC230127P004150002023-01-26 3:54PM EST415.003.110.000.000.00-113012.50%
KLAC230127P004175002023-01-26 3:47PM EST417.504.350.000.000.00-148012.50%
KLAC230127P004200002023-01-26 3:59PM EST420.004.500.000.000.00-93012.50%
KLAC230127P004225002023-01-26 3:48PM EST422.505.700.000.000.00-7106.25%
KLAC230127P004250002023-01-26 3:58PM EST425.006.500.000.000.00-11803.13%
KLAC230127P004275002023-01-26 3:46PM EST427.508.600.000.000.00-1601.56%
KLAC230127P004300002023-01-26 3:58PM EST430.008.620.000.000.00-1200.00%
KLAC230127P004350002023-01-26 3:58PM EST435.0011.470.000.000.00-1600.00%
KLAC230127P004400002023-01-26 3:57PM EST440.0015.000.000.000.00-600.00%