Deutsche Märkte schließen in 2 Stunden 14 Minuten
DAX
18.048,01 -129,61 (-0,71%) Euro Stoxx 50
4.889,69 -46,28 (-0,94%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.322,10 -8,70 (-0,37%) EUR/USD
1,0678 -0,0038 (-0,35%) Bitcoin EUR
57.495,56 +197,03 (+0,34%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705C00720000 | 2024-06-20 11:55AM EDT | 720.00 | 129.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240705C00750000 | 2024-06-17 11:56AM EDT | 750.00 | 88.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC240705C00760000 | 2024-06-24 2:53PM EDT | 760.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| KLAC240705C00770000 | 2024-06-05 11:16AM EDT | 770.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240705C00780000 | 2024-06-25 1:11PM EDT | 780.00 | 38.60 | 0.00 | 0.00 | +5.82 | +17.75% | 3 | 3 | 0.00% |
| KLAC240705C00790000 | 2024-06-25 3:41PM EDT | 790.00 | 37.81 | 0.00 | 0.00 | +5.06 | +15.45% | 1 | 5 | 0.00% |
| KLAC240705C00800000 | 2024-06-25 3:41PM EDT | 800.00 | 30.32 | 0.00 | 0.00 | +6.62 | +27.93% | 3 | 6 | 0.00% |
| KLAC240705C00810000 | 2024-06-25 3:41PM EDT | 810.00 | 23.58 | 0.00 | 0.00 | -2.99 | -11.25% | 5 | 16 | 0.00% |
| KLAC240705C00820000 | 2024-06-25 10:20AM EDT | 820.00 | 14.00 | 0.00 | 0.00 | +5.00 | +55.56% | 3 | 12 | 0.39% |
| KLAC240705C00825000 | 2024-06-25 1:44PM EDT | 825.00 | 13.10 | 0.00 | 0.00 | +5.10 | +63.75% | 4 | 7 | 1.56% |
| KLAC240705C00830000 | 2024-06-25 3:31PM EDT | 830.00 | 13.00 | 0.00 | 0.00 | -13.69 | -51.29% | 4 | 10 | 1.56% |
| KLAC240705C00835000 | 2024-06-25 2:32PM EDT | 835.00 | 11.23 | 0.00 | 0.00 | +4.61 | +69.64% | 11 | 10 | 3.13% |
| KLAC240705C00840000 | 2024-06-25 3:40PM EDT | 840.00 | 9.40 | 0.00 | 0.00 | +3.77 | +66.96% | 4 | 10 | 3.13% |
| KLAC240705C00850000 | 2024-06-25 3:31PM EDT | 850.00 | 6.90 | 0.00 | 0.00 | +3.87 | +127.72% | 1 | 198 | 6.25% |
| KLAC240705C00860000 | 2024-06-24 2:30PM EDT | 860.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| KLAC240705C00870000 | 2024-06-21 11:25AM EDT | 870.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| KLAC240705C00875000 | 2024-06-25 2:07PM EDT | 875.00 | 2.40 | 0.00 | 0.00 | -2.40 | -50.00% | 1 | 2 | 6.25% |
| KLAC240705C00880000 | 2024-06-25 10:30AM EDT | 880.00 | 1.48 | 0.00 | 0.00 | -0.52 | -26.00% | 2 | 5 | 12.50% |
| KLAC240705C00890000 | 2024-06-20 2:59PM EDT | 890.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC240705C00900000 | 2024-06-24 12:45PM EDT | 900.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| KLAC240705C00905000 | 2024-06-25 1:13PM EDT | 905.00 | 0.85 | 0.00 | 0.00 | -11.76 | -93.26% | 1 | 2 | 12.50% |
| KLAC240705C00910000 | 2024-06-18 1:50PM EDT | 910.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC240705C00915000 | 2024-06-25 3:34PM EDT | 915.00 | 0.73 | 0.00 | 0.00 | -3.87 | -84.13% | 7 | 10 | 12.50% |
| KLAC240705C00920000 | 2024-06-20 3:24PM EDT | 920.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| KLAC240705C00940000 | 2024-06-17 3:48PM EDT | 940.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| KLAC240705C00970000 | 2024-06-18 11:38AM EDT | 970.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| KLAC240705C00980000 | 2024-06-18 10:22AM EDT | 980.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240705P00600000 | 2024-06-17 1:01PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| KLAC240705P00620000 | 2024-06-17 1:00PM EDT | 620.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KLAC240705P00640000 | 2024-06-04 11:33AM EDT | 640.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| KLAC240705P00650000 | 2024-06-04 11:33AM EDT | 650.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| KLAC240705P00660000 | 2024-05-28 3:22PM EDT | 660.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KLAC240705P00670000 | 2024-06-11 2:44PM EDT | 670.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 25.00% |
| KLAC240705P00680000 | 2024-06-14 11:30AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| KLAC240705P00690000 | 2024-06-14 12:32PM EDT | 690.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KLAC240705P00700000 | 2024-06-20 9:30AM EDT | 700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| KLAC240705P00720000 | 2024-06-21 9:56AM EDT | 720.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KLAC240705P00725000 | 2024-06-24 12:58PM EDT | 725.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| KLAC240705P00730000 | 2024-06-12 12:57PM EDT | 730.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| KLAC240705P00740000 | 2024-06-21 10:33AM EDT | 740.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| KLAC240705P00750000 | 2024-06-24 3:55PM EDT | 750.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| KLAC240705P00755000 | 2024-06-25 10:15AM EDT | 755.00 | 2.50 | 0.00 | 0.00 | -0.75 | -23.08% | 1 | 2 | 12.50% |
| KLAC240705P00760000 | 2024-06-24 2:52PM EDT | 760.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| KLAC240705P00770000 | 2024-06-25 11:34AM EDT | 770.00 | 4.05 | 0.00 | 0.00 | -2.20 | -35.20% | 4 | 12 | 6.25% |
| KLAC240705P00780000 | 2024-06-24 1:43PM EDT | 780.00 | 7.25 | 0.00 | 0.00 | -2.28 | -23.92% | 30 | 34 | 6.25% |
| KLAC240705P00785000 | 2024-06-21 11:28AM EDT | 785.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| KLAC240705P00790000 | 2024-06-25 2:26PM EDT | 790.00 | 6.00 | 0.00 | 0.00 | -9.45 | -61.17% | 2 | 25 | 6.25% |
| KLAC240705P00800000 | 2024-06-25 3:51PM EDT | 800.00 | 8.85 | 0.00 | 0.00 | -11.50 | -56.51% | 3 | 77 | 3.13% |
| KLAC240705P00805000 | 2024-06-25 3:10PM EDT | 805.00 | 11.70 | 0.00 | 0.00 | -5.02 | -30.02% | 1 | 3 | 1.56% |
| KLAC240705P00810000 | 2024-06-25 3:51PM EDT | 810.00 | 12.42 | 0.00 | 0.00 | -10.05 | -44.73% | 7 | 7 | 1.56% |
| KLAC240705P00815000 | 2024-06-25 1:47PM EDT | 815.00 | 17.03 | 0.00 | 0.00 | -4.62 | -21.34% | 1 | 10 | 0.78% |
| KLAC240705P00820000 | 2024-06-25 3:51PM EDT | 820.00 | 17.19 | 0.00 | 0.00 | -11.18 | -39.41% | 7 | 9 | 0.00% |
| KLAC240705P00825000 | 2024-06-24 3:09PM EDT | 825.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240705P00830000 | 2024-06-24 3:50PM EDT | 830.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC240705P00835000 | 2024-06-20 12:51PM EDT | 835.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC240705P00840000 | 2024-06-25 1:10PM EDT | 840.00 | 34.59 | 0.00 | 0.00 | +12.99 | +60.14% | 1 | 3 | 0.00% |
| KLAC240705P00850000 | 2024-06-20 1:35PM EDT | 850.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC240705P00860000 | 2024-06-20 11:25AM EDT | 860.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| KLAC240705P00865000 | 2024-06-20 3:22PM EDT | 865.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KLAC240705P00870000 | 2024-06-20 11:25AM EDT | 870.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KLAC240705P00890000 | 2024-06-17 3:48PM EDT | 890.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240705P00910000 | 2024-06-17 3:48PM EDT | 910.00 | 66.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
