Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.758,96 +112,85 (+0,29%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.556,04 -31,20 (-0,05%) CMC Crypto 200
1.499,29 +31,19 (+2,12%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240614C00680000 | 2024-05-20 10:15AM EDT | 680.00 | 91.00 | 97.30 | 104.90 | +91.00 | - | - | 1 | 53.27% |
| KLAC240614C00710000 | 2024-05-13 1:06PM EDT | 710.00 | 29.00 | 69.00 | 76.60 | 0.00 | - | 1 | 1 | 44.85% |
| KLAC240614C00720000 | 2024-05-21 2:59PM EDT | 720.00 | 56.90 | 60.70 | 66.80 | 0.00 | - | 2 | 1 | 40.87% |
| KLAC240614C00730000 | 2024-05-15 3:16PM EDT | 730.00 | 43.35 | 52.70 | 57.60 | 0.00 | - | 4 | 5 | 37.94% |
| KLAC240614C00740000 | 2024-05-24 1:06PM EDT | 740.00 | 46.48 | 45.00 | 49.60 | +1.85 | +4.15% | 2 | 5 | 36.81% |
| KLAC240614C00750000 | 2024-05-23 10:56AM EDT | 750.00 | 37.10 | 38.40 | 42.00 | 0.00 | - | 2 | 5 | 35.66% |
| KLAC240614C00760000 | 2024-05-23 12:36PM EDT | 760.00 | 35.45 | 31.10 | 35.30 | +35.45 | - | - | 1 | 35.14% |
| KLAC240614C00770000 | 2024-05-17 3:57PM EDT | 770.00 | 15.40 | 24.80 | 29.50 | 0.00 | - | 1 | 3 | 35.05% |
| KLAC240614C00780000 | 2024-05-24 3:10PM EDT | 780.00 | 22.00 | 19.40 | 23.00 | +14.37 | +188.34% | 3 | 2 | 33.08% |
| KLAC240614C00790000 | 2024-05-24 10:11AM EDT | 790.00 | 16.58 | 14.90 | 19.80 | -2.99 | -15.28% | 1 | 9 | 34.86% |
| KLAC240614C00800000 | 2024-05-24 11:08AM EDT | 800.00 | 14.95 | 11.00 | 14.40 | +8.40 | +128.24% | 1 | 1 | 32.56% |
| KLAC240614C00810000 | 2024-05-24 2:43PM EDT | 810.00 | 10.10 | 8.10 | 12.40 | -3.34 | -24.85% | 1 | 4 | 34.40% |
| KLAC240614C00820000 | 2024-05-23 10:25AM EDT | 820.00 | 10.40 | 6.10 | 9.50 | 0.00 | - | 2 | 3 | 34.06% |
| KLAC240614C00830000 | 2024-05-20 1:14PM EDT | 830.00 | 8.00 | 4.40 | 7.60 | 0.00 | - | 1 | 1 | 34.61% |
| KLAC240614C00840000 | 2024-05-20 2:50PM EDT | 840.00 | 2.08 | 2.15 | 5.50 | +2.08 | - | - | 4 | 33.95% |
| KLAC240614C00850000 | 2024-05-23 2:25PM EDT | 850.00 | 2.18 | 2.05 | 4.10 | +2.18 | - | - | 22 | 33.92% |
| KLAC240614C00860000 | 2024-05-23 10:16AM EDT | 860.00 | 3.02 | 1.10 | 3.00 | +3.02 | - | - | 4 | 33.84% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240614P00600000 | 2024-05-14 11:06AM EDT | 600.00 | 0.72 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 69.82% |
| KLAC240614P00610000 | 2024-05-15 2:41PM EDT | 610.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 4 | 0 | 66.47% |
| KLAC240614P00620000 | 2024-05-16 9:30AM EDT | 620.00 | 0.56 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 62.84% |
| KLAC240614P00630000 | 2024-05-16 9:30AM EDT | 630.00 | 0.94 | 0.30 | 1.60 | 0.00 | - | 1 | 5 | 54.76% |
| KLAC240614P00650000 | 2024-05-20 2:17PM EDT | 650.00 | 1.09 | 0.05 | 4.80 | 0.00 | - | 2 | 34 | 52.49% |
| KLAC240614P00660000 | 2024-05-20 2:17PM EDT | 660.00 | 1.34 | 0.05 | 2.50 | 0.00 | - | 2 | 32 | 49.29% |
| KLAC240614P00670000 | 2024-05-16 9:31AM EDT | 670.00 | 1.95 | 0.30 | 2.75 | 0.00 | - | 1 | 3 | 46.80% |
| KLAC240614P00680000 | 2024-05-20 12:00PM EDT | 680.00 | 1.75 | 0.40 | 3.90 | 0.00 | - | 3 | 3 | 47.35% |
| KLAC240614P00690000 | 2024-05-17 9:32AM EDT | 690.00 | 5.00 | 0.70 | 3.10 | 0.00 | - | 3 | 3 | 40.88% |
| KLAC240614P00700000 | 2024-05-17 9:42AM EDT | 700.00 | 6.19 | 1.20 | 2.55 | 0.00 | - | 4 | 28 | 35.32% |
| KLAC240614P00710000 | 2024-05-23 10:16AM EDT | 710.00 | 2.19 | 1.80 | 3.40 | 0.00 | - | 4 | 6 | 34.43% |
| KLAC240614P00720000 | 2024-05-23 10:16AM EDT | 720.00 | 3.12 | 2.45 | 4.80 | 0.00 | - | 5 | 10 | 34.27% |
| KLAC240614P00730000 | 2024-05-24 12:35PM EDT | 730.00 | 4.75 | 3.90 | 5.60 | -3.85 | -44.77% | 5 | 16 | 31.96% |
| KLAC240614P00750000 | 2024-05-24 2:25PM EDT | 750.00 | 8.80 | 7.10 | 10.50 | +8.80 | - | 8 | 1 | 31.70% |
| KLAC240614P00760000 | 2024-05-20 11:31AM EDT | 760.00 | 18.00 | 9.10 | 13.80 | +18.00 | - | - | 1 | 31.46% |
| KLAC240614P00770000 | 2024-05-23 2:04PM EDT | 770.00 | 24.00 | 13.40 | 17.80 | +24.00 | - | - | 1 | 31.27% |
| KLAC240614P00800000 | 2024-05-24 3:31PM EDT | 800.00 | 32.00 | 31.00 | 34.00 | +32.00 | - | 1 | 1 | 30.57% |
