Deutsche Märkte schließen in 2 Stunden 12 Minuten
DAX
18.046,39 -131,23 (-0,72%) Euro Stoxx 50
4.889,84 -46,13 (-0,93%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.320,40 -10,40 (-0,45%) EUR/USD
1,0677 -0,0039 (-0,36%) Bitcoin EUR
57.566,75 +288,65 (+0,50%)
(KLAC)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816C00700000 | 2024-06-06 9:40AM EDT | 700.00 | 101.76 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| KLAC240816C00740000 | 2024-06-13 10:24AM EDT | 740.00 | 101.73 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KLAC240816C00750000 | 2024-06-21 11:20AM EDT | 750.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| KLAC240816C00760000 | 2024-06-10 1:24PM EDT | 760.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KLAC240816C00770000 | 2024-06-21 2:26PM EDT | 770.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| KLAC240816C00790000 | 2024-06-25 2:26PM EDT | 790.00 | 63.50 | 0.00 | 0.00 | +11.20 | +21.41% | 1 | 7 | 0.00% |
| KLAC240816C00800000 | 2024-06-25 10:15AM EDT | 800.00 | 52.50 | 0.00 | 0.00 | -1.10 | -2.05% | 77 | 112 | 0.00% |
| KLAC240816C00810000 | 2024-06-25 11:55AM EDT | 810.00 | 50.50 | 0.00 | 0.00 | +7.90 | +18.54% | 2 | 56 | 0.00% |
| KLAC240816C00820000 | 2024-06-25 11:20AM EDT | 820.00 | 44.00 | 0.00 | 0.00 | +3.19 | +7.82% | 2 | 32 | 0.20% |
| KLAC240816C00830000 | 2024-06-24 10:15AM EDT | 830.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| KLAC240816C00840000 | 2024-06-24 12:13PM EDT | 840.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 1.56% |
| KLAC240816C00850000 | 2024-06-25 1:51PM EDT | 850.00 | 33.78 | 0.00 | 0.00 | +6.78 | +25.11% | 1 | 12 | 1.56% |
| KLAC240816C00860000 | 2024-06-21 11:54AM EDT | 860.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| KLAC240816C00870000 | 2024-06-24 12:53PM EDT | 870.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| KLAC240816C00880000 | 2024-06-24 3:59PM EDT | 880.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| KLAC240816C00890000 | 2024-06-24 1:08PM EDT | 890.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| KLAC240816C00900000 | 2024-06-24 9:30AM EDT | 900.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| KLAC240816C00910000 | 2024-06-24 3:59PM EDT | 910.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| KLAC240816C00920000 | 2024-06-24 11:27AM EDT | 920.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| KLAC240816C00940000 | 2024-06-17 3:59PM EDT | 940.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| KLAC240816C00950000 | 2024-06-25 1:28PM EDT | 950.00 | 8.80 | 0.00 | 0.00 | -17.81 | -66.93% | 1 | 2 | 6.25% |
| KLAC240816C00960000 | 2024-06-24 1:06PM EDT | 960.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KLAC240816C00970000 | 2024-06-21 10:45AM EDT | 970.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| KLAC240816C01000000 | 2024-06-18 9:46AM EDT | 1,000.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KLAC240816C01010000 | 2024-06-18 9:49AM EDT | 1,010.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC240816C01040000 | 2024-06-17 1:17PM EDT | 1,040.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC240816C01050000 | 2024-06-18 11:43AM EDT | 1,050.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| KLAC240816C01060000 | 2024-06-18 10:17AM EDT | 1,060.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KLAC240816C01080000 | 2024-06-18 11:59AM EDT | 1,080.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| KLAC240816C01100000 | 2024-06-18 12:17PM EDT | 1,100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KLAC240816C01140000 | 2024-06-18 10:32AM EDT | 1,140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KLAC240816C01160000 | 2024-06-24 11:36AM EDT | 1,160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240816P00610000 | 2024-06-04 10:56AM EDT | 610.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KLAC240816P00620000 | 2024-06-03 3:41PM EDT | 620.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| KLAC240816P00640000 | 2024-06-05 2:26PM EDT | 640.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| KLAC240816P00650000 | 2024-06-10 11:47AM EDT | 650.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KLAC240816P00660000 | 2024-06-24 2:34PM EDT | 660.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| KLAC240816P00670000 | 2024-06-24 10:39AM EDT | 670.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| KLAC240816P00680000 | 2024-06-24 3:56PM EDT | 680.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,002 | 12.50% |
| KLAC240816P00690000 | 2024-06-24 2:15PM EDT | 690.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| KLAC240816P00700000 | 2024-06-24 3:56PM EDT | 700.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| KLAC240816P00720000 | 2024-06-24 3:59PM EDT | 720.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
| KLAC240816P00730000 | 2024-06-24 3:35PM EDT | 730.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 500 | 508 | 6.25% |
| KLAC240816P00740000 | 2024-06-25 2:32PM EDT | 740.00 | 14.60 | 0.00 | 0.00 | -4.40 | -23.16% | 7 | 59 | 6.25% |
| KLAC240816P00750000 | 2024-06-24 1:11PM EDT | 750.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| KLAC240816P00760000 | 2024-06-21 10:45AM EDT | 760.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| KLAC240816P00770000 | 2024-06-24 3:18PM EDT | 770.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| KLAC240816P00780000 | 2024-06-24 2:05PM EDT | 780.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| KLAC240816P00790000 | 2024-06-25 12:32PM EDT | 790.00 | 33.24 | 0.00 | 0.00 | -5.10 | -13.30% | 5 | 123 | 1.56% |
| KLAC240816P00800000 | 2024-06-24 3:02PM EDT | 800.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| KLAC240816P00810000 | 2024-06-24 3:18PM EDT | 810.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.78% |
| KLAC240816P00820000 | 2024-06-25 10:17AM EDT | 820.00 | 52.30 | 0.00 | 0.00 | +0.30 | +0.58% | 3 | 16 | 0.00% |
| KLAC240816P00830000 | 2024-06-24 10:14AM EDT | 830.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| KLAC240816P00840000 | 2024-06-21 11:24AM EDT | 840.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| KLAC240816P00850000 | 2024-06-25 3:10PM EDT | 850.00 | 62.10 | 0.00 | 0.00 | +3.00 | +5.08% | 3 | 4 | 0.00% |
| KLAC240816P00860000 | 2024-06-21 11:24AM EDT | 860.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| KLAC240816P00870000 | 2024-06-25 2:47PM EDT | 870.00 | 76.30 | 0.00 | 0.00 | +22.88 | +42.83% | 1 | 4 | 0.00% |
| KLAC240816P00890000 | 2024-06-18 11:03AM EDT | 890.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
