Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
38.638,02 +5,00 (+0,01%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.235,51 -723,09 (-1,19%) CMC Crypto 200
1.352,31 -30,36 (-2,20%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719C00500000 | 2024-06-12 2:51PM EDT | 500.00 | 328.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719C00570000 | 2024-05-20 3:16PM EDT | 570.00 | 207.00 | 293.00 | 301.00 | 0.00 | - | 3 | 3 | 165.06% |
| KLAC240719C00580000 | 2024-04-24 2:16PM EDT | 580.00 | 92.95 | 200.10 | 207.80 | 0.00 | - | 6 | 6 | 0.00% |
| KLAC240719C00590000 | 2024-04-30 10:18AM EDT | 590.00 | 137.96 | 178.30 | 186.30 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00600000 | 2024-05-20 12:56PM EDT | 600.00 | 183.85 | 264.00 | 271.00 | 0.00 | - | 3 | 1 | 150.62% |
| KLAC240719C00620000 | 2024-05-20 11:13AM EDT | 620.00 | 156.66 | 244.00 | 251.00 | 0.00 | - | 2 | 5 | 140.71% |
| KLAC240719C00630000 | 2024-05-03 3:55PM EDT | 630.00 | 88.06 | 132.00 | 139.40 | 0.00 | - | 2 | 7 | 0.00% |
| KLAC240719C00640000 | 2024-06-14 2:12PM EDT | 640.00 | 189.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00650000 | 2024-04-24 11:06AM EDT | 650.00 | 51.50 | 133.10 | 140.00 | 0.00 | - | 3 | 22 | 0.00% |
| KLAC240719C00660000 | 2024-05-10 12:20PM EDT | 660.00 | 76.87 | 112.90 | 119.80 | 0.00 | - | 1 | 27 | 0.00% |
| KLAC240719C00670000 | 2024-05-24 11:10AM EDT | 670.00 | 120.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00680000 | 2024-06-17 11:02AM EDT | 680.00 | 154.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00690000 | 2024-05-20 1:52PM EDT | 690.00 | 97.32 | 174.30 | 181.90 | 0.00 | - | 1 | 42 | 108.32% |
| KLAC240719C00700000 | 2024-06-17 11:02AM EDT | 700.00 | 135.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00710000 | 2024-06-18 10:34AM EDT | 710.00 | 159.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00720000 | 2024-06-18 10:35AM EDT | 720.00 | 149.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00730000 | 2024-06-18 10:36AM EDT | 730.00 | 141.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00740000 | 2024-06-12 2:09PM EDT | 740.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00750000 | 2024-06-12 3:03PM EDT | 750.00 | 89.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00760000 | 2024-06-17 3:54PM EDT | 760.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719C00770000 | 2024-06-20 11:53AM EDT | 770.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240719C00780000 | 2024-06-20 2:14PM EDT | 780.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KLAC240719C00790000 | 2024-06-20 10:07AM EDT | 790.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00800000 | 2024-06-20 2:28PM EDT | 800.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KLAC240719C00810000 | 2024-06-20 10:55AM EDT | 810.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240719C00820000 | 2024-06-20 10:29AM EDT | 820.00 | 51.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240719C00830000 | 2024-06-20 11:19AM EDT | 830.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| KLAC240719C00840000 | 2024-06-20 2:35PM EDT | 840.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| KLAC240719C00850000 | 2024-06-20 1:11PM EDT | 850.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KLAC240719C00860000 | 2024-06-20 1:54PM EDT | 860.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KLAC240719C00870000 | 2024-06-20 11:03AM EDT | 870.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| KLAC240719C00880000 | 2024-06-18 2:16PM EDT | 880.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| KLAC240719C00890000 | 2024-06-20 1:37PM EDT | 890.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240719C00900000 | 2024-06-20 2:22PM EDT | 900.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KLAC240719C00910000 | 2024-06-20 3:13PM EDT | 910.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| KLAC240719C00920000 | 2024-06-20 11:25AM EDT | 920.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719C00930000 | 2024-06-20 2:15PM EDT | 930.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719C00940000 | 2024-06-20 9:41AM EDT | 940.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KLAC240719C00960000 | 2024-06-18 11:12AM EDT | 960.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KLAC240719C00970000 | 2024-06-20 9:41AM EDT | 970.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KLAC240719C01000000 | 2024-06-20 1:41PM EDT | 1,000.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| KLAC240719C01060000 | 2024-05-16 3:51PM EDT | 1,060.00 | 0.40 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 53.89% |
| KLAC240719C01080000 | 2024-06-06 9:30AM EDT | 1,080.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240719P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 2.28 | 4.80 | 5.60 | 0.00 | - | 10 | 0 | 118.60% |
| KLAC240719P00500000 | 2024-05-01 2:41PM EDT | 500.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | - | 1 | 96.31% |
| KLAC240719P00520000 | 2024-04-17 11:01AM EDT | 520.00 | 5.24 | 0.00 | 4.10 | 0.00 | - | - | 1 | 89.40% |
| KLAC240719P00540000 | 2024-05-09 2:03PM EDT | 540.00 | 1.55 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 59.08% |
| KLAC240719P00550000 | 2024-05-31 11:06AM EDT | 550.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240719P00560000 | 2024-05-07 10:35AM EDT | 560.00 | 2.75 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 58.01% |
| KLAC240719P00570000 | 2024-06-03 9:32AM EDT | 570.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| KLAC240719P00580000 | 2024-05-24 9:52AM EDT | 580.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240719P00590000 | 2024-05-07 1:29PM EDT | 590.00 | 4.00 | 0.15 | 4.70 | 0.00 | - | 4 | 14 | 70.41% |
| KLAC240719P00600000 | 2024-05-30 9:57AM EDT | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KLAC240719P00610000 | 2024-05-13 10:17AM EDT | 610.00 | 5.80 | 0.00 | 4.30 | 0.00 | - | 6 | 48 | 63.10% |
| KLAC240719P00620000 | 2024-06-12 11:18AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240719P00630000 | 2024-06-18 1:17PM EDT | 630.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240719P00640000 | 2024-06-17 1:57PM EDT | 640.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719P00650000 | 2024-06-13 1:45PM EDT | 650.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KLAC240719P00660000 | 2024-06-18 10:47AM EDT | 660.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719P00670000 | 2024-06-18 9:30AM EDT | 670.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240719P00680000 | 2024-06-07 3:06PM EDT | 680.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240719P00690000 | 2024-06-17 3:53PM EDT | 690.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240719P00700000 | 2024-06-20 3:58PM EDT | 700.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240719P00710000 | 2024-06-20 3:12PM EDT | 710.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240719P00720000 | 2024-06-20 3:58PM EDT | 720.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KLAC240719P00730000 | 2024-06-20 3:58PM EDT | 730.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KLAC240719P00740000 | 2024-06-20 3:23PM EDT | 740.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719P00750000 | 2024-06-20 11:49AM EDT | 750.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240719P00760000 | 2024-06-18 1:11PM EDT | 760.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KLAC240719P00770000 | 2024-06-20 9:37AM EDT | 770.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240719P00780000 | 2024-06-20 3:53PM EDT | 780.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KLAC240719P00790000 | 2024-06-20 1:31PM EDT | 790.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KLAC240719P00800000 | 2024-06-20 3:53PM EDT | 800.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| KLAC240719P00810000 | 2024-06-20 2:14PM EDT | 810.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| KLAC240719P00820000 | 2024-06-20 2:59PM EDT | 820.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| KLAC240719P00850000 | 2024-06-20 3:59PM EDT | 850.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240719P00900000 | 2024-06-12 3:25PM EDT | 900.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
