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
2.295,20 -7,70 (-0,33%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.470,87 -3.272,49 (-5,48%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920C00400000 | 2024-02-15 1:58PM EDT | 400.00 | 270.00 | 290.60 | 299.00 | 0.00 | - | 1 | 1 | 57.91% |
| KLAC240920C00440000 | 2024-03-18 9:56AM EDT | 440.00 | 276.07 | 226.00 | 234.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00450000 | 2024-03-18 9:56AM EDT | 450.00 | 266.73 | 217.30 | 225.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00480000 | 2024-03-19 11:03AM EDT | 480.00 | 209.05 | 176.30 | 183.50 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240920C00490000 | 2024-03-01 2:51PM EDT | 490.00 | 242.00 | 220.40 | 226.10 | 0.00 | - | 2 | 6 | 62.71% |
| KLAC240920C00500000 | 2024-02-22 12:31PM EDT | 500.00 | 206.00 | 224.10 | 231.40 | 0.00 | - | 1 | 3 | 73.76% |
| KLAC240920C00510000 | 2024-03-04 12:13PM EDT | 510.00 | 236.10 | 201.20 | 209.00 | 0.00 | - | 1 | 3 | 59.43% |
| KLAC240920C00520000 | 2024-04-17 12:49PM EDT | 520.00 | 161.40 | 181.20 | 189.00 | 0.00 | - | 1 | 5 | 51.04% |
| KLAC240920C00530000 | 2024-02-09 11:59AM EDT | 530.00 | 142.50 | 192.10 | 198.90 | 0.00 | - | - | 1 | 63.46% |
| KLAC240920C00550000 | 2024-02-21 2:02PM EDT | 550.00 | 137.16 | 181.80 | 188.80 | 0.00 | - | 1 | 1 | 65.81% |
| KLAC240920C00560000 | 2024-03-19 11:03AM EDT | 560.00 | 143.35 | 113.90 | 118.50 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00570000 | 2024-04-10 11:26AM EDT | 570.00 | 146.70 | 140.20 | 146.90 | 0.00 | - | 1 | 1 | 46.14% |
| KLAC240920C00580000 | 2024-03-26 11:54AM EDT | 580.00 | 147.40 | 121.20 | 127.40 | 0.00 | - | 1 | 14 | 35.99% |
| KLAC240920C00590000 | 2024-01-24 11:48AM EDT | 590.00 | 105.80 | 122.70 | 127.60 | 0.00 | - | 1 | 1 | 41.82% |
| KLAC240920C00600000 | 2024-04-02 3:05PM EDT | 600.00 | 126.00 | 116.80 | 124.10 | 0.00 | - | 1 | 11 | 44.10% |
| KLAC240920C00610000 | 2024-04-12 1:43PM EDT | 610.00 | 113.47 | 109.30 | 117.00 | 0.00 | - | 1 | 9 | 43.55% |
| KLAC240920C00620000 | 2024-04-19 12:57PM EDT | 620.00 | 71.64 | 104.50 | 109.90 | 0.00 | - | 1 | 10 | 42.89% |
| KLAC240920C00630000 | 2024-04-30 1:25PM EDT | 630.00 | 103.64 | 96.30 | 103.10 | +34.14 | +49.12% | 1 | 116 | 42.32% |
| KLAC240920C00640000 | 2024-04-23 10:19AM EDT | 640.00 | 63.57 | 90.10 | 96.70 | 0.00 | - | 1 | 1 | 41.88% |
| KLAC240920C00650000 | 2024-04-22 9:44AM EDT | 650.00 | 56.50 | 83.90 | 90.00 | 0.00 | - | 2 | 17 | 41.12% |
| KLAC240920C00660000 | 2024-04-30 1:29PM EDT | 660.00 | 82.90 | 77.60 | 84.00 | +17.40 | +26.56% | 1 | 25 | 40.69% |
| KLAC240920C00670000 | 2024-04-26 9:32AM EDT | 670.00 | 70.60 | 72.40 | 77.40 | 0.00 | - | 1 | 23 | 39.76% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 680.00 | 83.20 | 68.00 | 71.90 | 0.00 | - | 2 | 30 | 39.37% |
| KLAC240920C00690000 | 2024-04-25 10:24AM EDT | 690.00 | 53.40 | 64.00 | 66.10 | 0.00 | - | 1 | 18 | 38.68% |
| KLAC240920C00700000 | 2024-04-26 11:56AM EDT | 700.00 | 70.64 | 59.00 | 62.00 | 0.00 | - | 2 | 123 | 38.84% |
| KLAC240920C00710000 | 2024-04-26 1:47PM EDT | 710.00 | 66.90 | 54.50 | 56.90 | 0.00 | - | 6 | 53 | 38.29% |
| KLAC240920C00720000 | 2024-04-30 11:41AM EDT | 720.00 | 58.10 | 50.40 | 52.60 | -3.00 | -4.91% | 1 | 62 | 38.07% |
| KLAC240920C00740000 | 2024-04-26 11:01AM EDT | 740.00 | 52.10 | 40.60 | 46.80 | 0.00 | - | 1 | 172 | 38.90% |
| KLAC240920C00750000 | 2024-04-26 10:55AM EDT | 750.00 | 49.20 | 36.40 | 43.30 | 0.00 | - | 1 | 82 | 38.77% |
| KLAC240920C00760000 | 2024-04-26 2:01PM EDT | 760.00 | 44.75 | 35.20 | 37.50 | 0.00 | - | 1 | 60 | 37.14% |
| KLAC240920C00780000 | 2024-04-09 1:15PM EDT | 780.00 | 37.10 | 27.40 | 31.80 | 0.00 | - | 1 | 6 | 37.03% |
| KLAC240920C00800000 | 2024-04-29 1:22PM EDT | 800.00 | 33.40 | 24.80 | 26.70 | 0.00 | - | 1 | 72 | 36.84% |
| KLAC240920C00820000 | 2024-04-22 11:00AM EDT | 820.00 | 10.30 | 17.80 | 24.90 | 0.00 | - | 1 | 6 | 38.50% |
| KLAC240920C00840000 | 2024-04-10 12:30PM EDT | 840.00 | 21.60 | 15.80 | 18.30 | 0.00 | - | 1 | 12 | 36.33% |
| KLAC240920C00850000 | 2024-04-15 3:45PM EDT | 850.00 | 16.90 | 15.00 | 16.50 | 0.00 | - | 3 | 17 | 36.14% |
| KLAC240920C00860000 | 2024-04-12 1:33PM EDT | 860.00 | 17.10 | 13.50 | 15.10 | 0.00 | - | 13 | 14 | 36.17% |
| KLAC240920C00880000 | 2024-04-12 1:03PM EDT | 880.00 | 14.30 | 9.70 | 12.40 | 0.00 | - | 4 | 343 | 36.02% |
| KLAC240920C00900000 | 2024-04-30 12:07PM EDT | 900.00 | 10.80 | 8.50 | 10.20 | -0.70 | -6.09% | 1 | 138 | 35.94% |
| KLAC240920C00920000 | 2024-04-12 10:48AM EDT | 920.00 | 9.90 | 7.00 | 8.20 | 0.00 | - | 2 | 341 | 35.69% |
| KLAC240920C00940000 | 2024-04-16 1:44PM EDT | 940.00 | 9.25 | 5.80 | 6.60 | 0.00 | - | 1 | 30 | 35.51% |
| KLAC240920C00950000 | 2024-03-21 12:45PM EDT | 950.00 | 14.20 | 1.55 | 3.90 | 0.00 | - | 3 | 20 | 32.28% |
| KLAC240920C00960000 | 2024-04-17 12:05PM EDT | 960.00 | 4.77 | 4.40 | 5.30 | 0.00 | - | 1 | 11 | 35.37% |
| KLAC240920C00980000 | 2024-03-18 1:45PM EDT | 980.00 | 9.00 | 2.80 | 3.80 | 0.00 | - | 20 | 29 | 34.44% |
| KLAC240920C01000000 | 2024-04-26 9:55AM EDT | 1,000.00 | 3.10 | 2.75 | 3.40 | 0.00 | - | 1 | 82 | 35.15% |
| KLAC240920C01020000 | 2024-04-29 3:59PM EDT | 1,020.00 | 3.80 | 2.10 | 2.75 | 0.00 | - | 3 | 12 | 35.15% |
| KLAC240920C01060000 | 2024-04-17 12:05PM EDT | 1,060.00 | 1.77 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 37.06% |
| KLAC240920C01080000 | 2024-04-29 9:33AM EDT | 1,080.00 | 1.70 | 0.70 | 5.10 | 0.00 | - | 1 | 1 | 43.99% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920P00310000 | 2024-02-08 1:25PM EDT | 310.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 5 | 57.42% |
| KLAC240920P00340000 | 2024-02-28 11:12AM EDT | 340.00 | 0.93 | 0.10 | 3.40 | 0.00 | - | 1 | 2 | 58.29% |
| KLAC240920P00350000 | 2024-02-28 11:12AM EDT | 350.00 | 1.12 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 59.39% |
| KLAC240920P00360000 | 2024-02-28 11:12AM EDT | 360.00 | 1.53 | 0.20 | 2.00 | 0.00 | - | - | 1 | 50.22% |
| KLAC240920P00390000 | 2024-03-27 3:55PM EDT | 390.00 | 1.75 | 0.00 | 3.70 | 0.00 | - | 19 | 19 | 55.29% |
| KLAC240920P00400000 | 2024-04-01 11:36AM EDT | 400.00 | 1.62 | 0.10 | 4.60 | 0.00 | - | 1 | 41 | 55.67% |
| KLAC240920P00410000 | 2024-02-07 3:19PM EDT | 410.00 | 5.30 | 1.50 | 6.80 | 0.00 | - | - | 1 | 52.36% |
| KLAC240920P00420000 | 2024-04-29 10:22AM EDT | 420.00 | 1.05 | 0.25 | 3.60 | 0.00 | - | 1 | 5 | 48.82% |
| KLAC240920P00450000 | 2024-04-10 11:57AM EDT | 450.00 | 3.39 | 0.70 | 4.30 | 0.00 | - | 1 | 2 | 44.72% |
| KLAC240920P00470000 | 2024-04-29 9:53AM EDT | 470.00 | 2.70 | 1.20 | 7.00 | 0.00 | - | 1 | 5 | 46.09% |
| KLAC240920P00480000 | 2024-04-18 9:35AM EDT | 480.00 | 7.50 | 1.75 | 7.00 | 0.00 | - | 1 | 5 | 44.08% |
| KLAC240920P00490000 | 2024-03-21 9:46AM EDT | 490.00 | 4.38 | 10.30 | 11.90 | 0.00 | - | 10 | 13 | 49.09% |
| KLAC240920P00500000 | 2024-04-29 12:38PM EDT | 500.00 | 4.10 | 4.70 | 5.50 | 0.00 | - | 1 | 25 | 37.68% |
| KLAC240920P00510000 | 2024-04-04 10:09AM EDT | 510.00 | 6.93 | 5.70 | 10.40 | 0.00 | - | 10 | 10 | 42.91% |
| KLAC240920P00520000 | 2024-04-30 3:54PM EDT | 520.00 | 6.90 | 6.70 | 7.80 | -1.18 | -14.60% | 1 | 11 | 37.45% |
| KLAC240920P00530000 | 2024-04-03 3:14PM EDT | 530.00 | 9.23 | 7.70 | 8.60 | 0.00 | - | 10 | 14 | 36.59% |
| KLAC240920P00540000 | 2024-04-17 11:38AM EDT | 540.00 | 14.80 | 8.90 | 12.60 | 0.00 | - | 1 | 2 | 39.27% |
| KLAC240920P00550000 | 2024-04-29 9:37AM EDT | 550.00 | 9.40 | 10.40 | 13.90 | 0.00 | - | 1 | 62 | 38.54% |
| KLAC240920P00560000 | 2024-04-22 2:10PM EDT | 560.00 | 23.70 | 9.20 | 15.40 | 0.00 | - | 29 | 33 | 37.90% |
| KLAC240920P00570000 | 2024-04-22 10:27AM EDT | 570.00 | 28.70 | 13.60 | 15.10 | 0.00 | - | 9 | 22 | 35.49% |
| KLAC240920P00580000 | 2024-04-23 10:28AM EDT | 580.00 | 26.40 | 12.80 | 18.70 | 0.00 | - | 1 | 4 | 36.51% |
| KLAC240920P00590000 | 2024-04-25 10:41AM EDT | 590.00 | 27.10 | 17.60 | 19.50 | 0.00 | - | 57 | 79 | 34.96% |
| KLAC240920P00600000 | 2024-04-24 12:09PM EDT | 600.00 | 32.30 | 19.90 | 24.20 | 0.00 | - | 3 | 26 | 36.35% |
| KLAC240920P00610000 | 2024-04-24 11:15AM EDT | 610.00 | 34.80 | 22.40 | 26.40 | 0.00 | - | 1 | 5 | 35.61% |
| KLAC240920P00620000 | 2024-04-24 11:50AM EDT | 620.00 | 38.90 | 23.30 | 29.80 | 0.00 | - | 3 | 49 | 35.58% |
| KLAC240920P00630000 | 2024-04-29 2:07PM EDT | 630.00 | 24.56 | 28.50 | 31.00 | 0.00 | - | 5 | 76 | 33.91% |
| KLAC240920P00640000 | 2024-04-29 2:15PM EDT | 640.00 | 27.40 | 29.10 | 34.50 | 0.00 | - | 33 | 61 | 33.65% |
| KLAC240920P00650000 | 2024-04-29 2:11PM EDT | 650.00 | 30.60 | 35.60 | 40.80 | 0.00 | - | 30 | 45 | 34.98% |
| KLAC240920P00660000 | 2024-04-26 1:54PM EDT | 660.00 | 36.50 | 39.70 | 45.00 | 0.00 | - | 1 | 27 | 34.80% |
| KLAC240920P00670000 | 2024-04-29 10:51AM EDT | 670.00 | 39.30 | 41.40 | 47.30 | 0.00 | - | 1 | 14 | 33.32% |
| KLAC240920P00680000 | 2024-04-26 12:22PM EDT | 680.00 | 45.20 | 46.30 | 51.70 | 0.00 | - | 61 | 123 | 32.95% |
| KLAC240920P00690000 | 2024-04-25 10:54AM EDT | 690.00 | 72.38 | 54.10 | 56.50 | 0.00 | - | 1 | 24 | 32.67% |
| KLAC240920P00700000 | 2024-04-29 9:37AM EDT | 700.00 | 53.30 | 59.30 | 61.20 | 0.00 | - | 1 | 10 | 32.16% |
| KLAC240920P00710000 | 2024-04-30 12:06PM EDT | 710.00 | 60.28 | 64.90 | 67.20 | -12.32 | -16.97% | 2 | 22 | 32.26% |
| KLAC240920P00720000 | 2024-04-30 12:06PM EDT | 720.00 | 66.00 | 70.10 | 73.10 | -8.10 | -10.93% | 1 | 72 | 32.13% |
| KLAC240920P00740000 | 2024-04-01 11:39AM EDT | 740.00 | 76.10 | 81.40 | 85.70 | 0.00 | - | 1 | 26 | 31.89% |
| KLAC240920P00750000 | 2024-03-26 10:17AM EDT | 750.00 | 86.10 | 109.00 | 114.50 | 0.00 | - | 1 | 5 | 45.00% |
| KLAC240920P00760000 | 2024-03-21 2:40PM EDT | 760.00 | 87.10 | 138.00 | 146.30 | 0.00 | - | - | 19 | 57.26% |
| KLAC240920P00780000 | 2024-03-21 2:53PM EDT | 780.00 | 100.35 | 155.00 | 163.30 | 0.00 | - | - | 9 | 59.17% |
| KLAC240920P00800000 | 2024-04-01 10:54AM EDT | 800.00 | 114.50 | 123.40 | 128.30 | 0.00 | - | 1 | 0 | 30.51% |
