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
2.295,80 -7,10 (-0,31%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.415,00 -2.821,75 (-4,76%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 46.57% |
| KLAC241220C00640000 | 2024-04-19 1:41PM EDT | 640.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC241220C00680000 | 2024-04-22 1:23PM EDT | 680.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 700.00 | 93.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| KLAC241220C00740000 | 2024-04-22 1:23PM EDT | 740.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KLAC241220C00750000 | 2024-04-22 12:33PM EDT | 750.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KLAC241220C00760000 | 2024-04-22 10:09AM EDT | 760.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC241220C00770000 | 2024-03-25 11:05AM EDT | 770.00 | 68.30 | 39.10 | 45.20 | 0.00 | - | 1 | 3 | 34.07% |
| KLAC241220C00780000 | 2024-04-12 12:49PM EDT | 780.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC241220C00790000 | 2024-03-25 11:07AM EDT | 790.00 | 61.70 | 35.80 | 39.90 | 0.00 | - | 1 | 1 | 34.19% |
| KLAC241220C00800000 | 2024-04-15 10:35AM EDT | 800.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KLAC241220C00810000 | 2024-04-22 12:35PM EDT | 810.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC241220C00820000 | 2024-03-22 10:30AM EDT | 820.00 | 53.30 | 20.20 | 26.60 | 0.00 | - | 3 | 1 | 31.01% |
| KLAC241220C00900000 | 2024-04-22 12:30PM EDT | 900.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220C00930000 | 2024-04-19 12:40PM EDT | 930.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220C00940000 | 2024-04-09 3:14PM EDT | 940.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220C01000000 | 2024-03-28 12:01PM EDT | 1,000.00 | 14.65 | 12.10 | 15.00 | 0.00 | - | 1 | 2 | 39.24% |
| KLAC241220C01080000 | 2024-04-03 3:53PM EDT | 1,080.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 50.72% |
| KLAC241220P00400000 | 2024-04-10 3:03PM EDT | 400.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC241220P00410000 | 2024-03-05 12:57PM EDT | 410.00 | 4.50 | 1.60 | 7.90 | 0.00 | - | - | 1 | 47.53% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC241220P00450000 | 2024-04-02 9:52AM EDT | 450.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KLAC241220P00480000 | 2024-03-26 10:25AM EDT | 480.00 | 9.70 | 11.80 | 14.00 | 0.00 | - | 1 | 3 | 42.22% |
| KLAC241220P00490000 | 2024-04-24 2:17PM EDT | 490.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220P00500000 | 2024-04-26 9:43AM EDT | 500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220P00510000 | 2024-04-05 10:21AM EDT | 510.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KLAC241220P00540000 | 2024-04-30 3:56PM EDT | 540.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220P00550000 | 2024-04-30 3:51PM EDT | 550.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220P00560000 | 2024-04-18 1:27PM EDT | 560.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220P00570000 | 2024-04-12 3:24PM EDT | 570.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC241220P00580000 | 2024-04-12 3:24PM EDT | 580.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KLAC241220P00590000 | 2024-04-12 3:24PM EDT | 590.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC241220P00600000 | 2024-04-30 3:22PM EDT | 600.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KLAC241220P00610000 | 2024-04-12 3:24PM EDT | 610.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC241220P00620000 | 2024-04-12 3:24PM EDT | 620.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC241220P00630000 | 2024-04-12 3:24PM EDT | 630.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 640.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KLAC241220P00650000 | 2024-04-18 12:29PM EDT | 650.00 | 67.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| KLAC241220P00670000 | 2024-04-22 10:31AM EDT | 670.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 680.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 48.36% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 700.00 | 103.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC241220P00710000 | 2024-04-22 1:21PM EDT | 710.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC241220P00720000 | 2024-03-22 12:07PM EDT | 720.00 | 78.90 | 117.30 | 126.10 | 0.00 | - | 2 | 1 | 49.24% |
| KLAC241220P00730000 | 2024-03-25 10:30AM EDT | 730.00 | 90.50 | 104.10 | 111.30 | 0.00 | - | 1 | 4 | 39.66% |
| KLAC241220P00740000 | 2024-03-22 1:58PM EDT | 740.00 | 87.10 | 133.10 | 140.40 | 0.00 | - | 13 | 11 | 49.97% |
| KLAC241220P00750000 | 2024-03-25 11:04AM EDT | 750.00 | 99.50 | 117.90 | 123.60 | 0.00 | - | 1 | 16 | 39.35% |
| KLAC241220P00800000 | 2024-04-26 10:05AM EDT | 800.00 | 130.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
