Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.300,20 -2,70 (-0,12%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.568,28 -4.308,95 (-7,44%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517C00430000 | 2024-04-25 2:55PM EDT | 430.00 | 242.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240517C00540000 | 2024-04-26 1:26PM EDT | 540.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240517C00565000 | 2024-04-22 12:19PM EDT | 565.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240517C00600000 | 2024-04-26 10:54AM EDT | 600.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240517C00610000 | 2024-04-15 3:31PM EDT | 610.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240517C00620000 | 2024-04-26 1:15PM EDT | 620.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240517C00630000 | 2024-04-22 2:39PM EDT | 630.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240517C00640000 | 2024-04-26 1:15PM EDT | 640.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240517C00645000 | 2024-04-26 10:44AM EDT | 645.00 | 63.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240517C00650000 | 2024-04-26 3:18PM EDT | 650.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240517C00655000 | 2024-04-24 3:25PM EDT | 655.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240517C00660000 | 2024-04-24 11:13AM EDT | 660.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240517C00665000 | 2024-04-26 10:31AM EDT | 665.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240517C00670000 | 2024-04-29 2:21PM EDT | 670.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240517C00675000 | 2024-04-26 1:59PM EDT | 675.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KLAC240517C00680000 | 2024-04-26 11:43AM EDT | 680.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240517C00685000 | 2024-04-23 12:00PM EDT | 685.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240517C00690000 | 2024-04-26 12:55PM EDT | 690.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| KLAC240517C00700000 | 2024-04-30 11:18AM EDT | 700.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KLAC240517C00705000 | 2024-04-30 11:08AM EDT | 705.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KLAC240517C00710000 | 2024-04-30 3:28PM EDT | 710.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240517C00715000 | 2024-04-29 2:21PM EDT | 715.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| KLAC240517C00720000 | 2024-04-30 10:40AM EDT | 720.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| KLAC240517C00725000 | 2024-04-30 3:28PM EDT | 725.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240517C00730000 | 2024-04-30 3:29PM EDT | 730.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240517C00735000 | 2024-04-25 3:18PM EDT | 735.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KLAC240517C00740000 | 2024-04-30 3:39PM EDT | 740.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| KLAC240517C00750000 | 2024-04-30 2:57PM EDT | 750.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KLAC240517C00760000 | 2024-04-30 10:16AM EDT | 760.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KLAC240517C00770000 | 2024-04-26 3:29PM EDT | 770.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240517C00780000 | 2024-04-29 11:02AM EDT | 780.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240517C00790000 | 2024-04-26 1:26PM EDT | 790.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KLAC240517C00800000 | 2024-04-30 2:57PM EDT | 800.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517C00810000 | 2024-04-29 11:33AM EDT | 810.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KLAC240517C00820000 | 2024-04-11 10:02AM EDT | 820.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240517C00830000 | 2024-04-15 1:52PM EDT | 830.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517C00840000 | 2024-04-03 11:12AM EDT | 840.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517C00850000 | 2024-04-15 1:52PM EDT | 850.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240517C00860000 | 2024-04-11 3:50PM EDT | 860.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240517C00870000 | 2024-03-01 10:30AM EDT | 870.00 | 3.10 | 1.55 | 2.30 | 0.00 | - | 4 | 4 | 63.39% |
| KLAC240517C00880000 | 2024-03-21 1:32PM EDT | 880.00 | 4.40 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 55.96% |
| KLAC240517C00900000 | 2024-03-07 3:56PM EDT | 900.00 | 7.40 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 69.48% |
| KLAC240517C00920000 | 2024-03-13 9:43AM EDT | 920.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 64.26% |
| KLAC240517C00960000 | 2024-03-27 11:14AM EDT | 960.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 70.97% |
| KLAC240517C00980000 | 2024-03-08 2:59PM EDT | 980.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 83.30% |
| KLAC240517C01000000 | 2024-04-01 1:45PM EDT | 1,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240517C01020000 | 2024-03-28 10:39AM EDT | 1,020.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 76.37% |
| KLAC240517C01060000 | 2024-03-15 10:04AM EDT | 1,060.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 87.94% |
| KLAC240517C01080000 | 2024-03-18 2:43PM EDT | 1,080.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 76.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240517P00500000 | 2024-04-26 9:38AM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240517P00510000 | 2024-04-29 12:26PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240517P00530000 | 2024-04-23 12:54PM EDT | 530.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240517P00540000 | 2024-04-22 2:42PM EDT | 540.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240517P00550000 | 2024-04-22 2:34PM EDT | 550.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240517P00560000 | 2024-04-29 12:03PM EDT | 560.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240517P00570000 | 2024-04-30 10:50AM EDT | 570.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240517P00580000 | 2024-04-30 10:41AM EDT | 580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517P00585000 | 2024-04-30 10:49AM EDT | 585.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517P00590000 | 2024-04-30 10:40AM EDT | 590.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517P00595000 | 2024-04-23 1:12PM EDT | 595.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240517P00600000 | 2024-04-29 3:28PM EDT | 600.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240517P00605000 | 2024-04-22 10:14AM EDT | 605.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240517P00610000 | 2024-04-30 2:57PM EDT | 610.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517P00615000 | 2024-04-25 3:18PM EDT | 615.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KLAC240517P00620000 | 2024-04-30 2:50PM EDT | 620.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517P00625000 | 2024-04-30 11:05AM EDT | 625.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240517P00630000 | 2024-04-30 2:50PM EDT | 630.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KLAC240517P00635000 | 2024-04-30 3:39PM EDT | 635.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KLAC240517P00640000 | 2024-04-29 2:03PM EDT | 640.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KLAC240517P00645000 | 2024-04-30 3:48PM EDT | 645.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240517P00650000 | 2024-04-30 3:55PM EDT | 650.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| KLAC240517P00655000 | 2024-04-30 3:48PM EDT | 655.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240517P00660000 | 2024-04-30 1:51PM EDT | 660.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KLAC240517P00665000 | 2024-04-30 1:51PM EDT | 665.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KLAC240517P00670000 | 2024-04-30 12:42PM EDT | 670.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KLAC240517P00675000 | 2024-04-30 1:05PM EDT | 675.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KLAC240517P00680000 | 2024-04-30 1:05PM EDT | 680.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KLAC240517P00685000 | 2024-04-29 9:37AM EDT | 685.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| KLAC240517P00690000 | 2024-04-26 3:55PM EDT | 690.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KLAC240517P00695000 | 2024-04-30 3:53PM EDT | 695.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240517P00700000 | 2024-04-29 9:51AM EDT | 700.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KLAC240517P00705000 | 2024-04-30 1:03PM EDT | 705.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240517P00710000 | 2024-04-30 11:12AM EDT | 710.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240517P00715000 | 2024-04-30 11:12AM EDT | 715.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240517P00720000 | 2024-04-30 12:30PM EDT | 720.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240517P00730000 | 2024-04-26 12:00PM EDT | 730.00 | 38.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240517P00740000 | 2024-03-26 1:02PM EDT | 740.00 | 63.40 | 67.10 | 75.00 | 0.00 | - | 2 | 62 | 66.36% |
| KLAC240517P00750000 | 2024-04-26 3:51PM EDT | 750.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240517P00760000 | 2024-03-04 1:07PM EDT | 760.00 | 63.70 | 70.20 | 76.50 | 0.00 | - | 3 | 2 | 45.01% |
| KLAC240517P00800000 | 2024-04-11 3:25PM EDT | 800.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
