Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.373,82 -2.639,32 (-4,47%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620C00410000 | 2024-02-16 4:38PM EDT | 410.00 | 288.90 | 302.00 | 310.00 | 0.00 | - | 1 | 1 | 51.64% |
| KLAC250620C00500000 | 2024-02-07 4:59PM EDT | 500.00 | 169.59 | 247.00 | 254.50 | 0.00 | - | - | 1 | 54.69% |
| KLAC250620C00600000 | 2024-04-29 3:06PM EDT | 600.00 | 183.60 | 163.50 | 171.00 | 0.00 | - | 2 | 8 | 44.55% |
| KLAC250620C00610000 | 2024-03-07 10:59AM EDT | 610.00 | 196.05 | 156.60 | 165.30 | 0.00 | - | 1 | 1 | 44.33% |
| KLAC250620C00620000 | 2024-02-08 4:07PM EDT | 620.00 | 112.95 | 170.00 | 175.00 | 0.00 | - | - | 0 | 49.91% |
| KLAC250620C00630000 | 2024-02-09 10:30AM EDT | 630.00 | 113.00 | 162.60 | 170.00 | 0.00 | - | - | 7 | 49.78% |
| KLAC250620C00640000 | 2024-04-26 1:23PM EDT | 640.00 | 156.21 | 141.00 | 148.00 | 0.00 | - | 1 | 0 | 43.36% |
| KLAC250620C00650000 | 2024-04-18 10:33AM EDT | 650.00 | 117.74 | 135.00 | 142.00 | 0.00 | - | 1 | 2 | 42.87% |
| KLAC250620C00660000 | 2024-04-18 9:30AM EDT | 660.00 | 114.90 | 129.50 | 137.00 | 0.00 | - | - | 1 | 42.70% |
| KLAC250620C00670000 | 2024-04-05 3:39PM EDT | 670.00 | 128.92 | 124.00 | 131.00 | 0.00 | - | 2 | 1 | 42.13% |
| KLAC250620C00680000 | 2024-04-01 9:31AM EDT | 680.00 | 134.90 | 119.00 | 126.00 | 0.00 | - | 12 | 5 | 41.89% |
| KLAC250620C00690000 | 2024-04-18 10:03AM EDT | 690.00 | 98.50 | 113.40 | 122.00 | 0.00 | - | 3 | 19 | 41.94% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 700.00 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 44.04% |
| KLAC250620C00720000 | 2024-04-30 11:16AM EDT | 720.00 | 114.00 | 100.00 | 108.00 | -3.40 | -2.90% | 1 | 6 | 41.18% |
| KLAC250620C00740000 | 2024-04-05 3:39PM EDT | 740.00 | 98.84 | 91.10 | 99.00 | 0.00 | - | 2 | 9 | 40.58% |
| KLAC250620C00760000 | 2024-02-15 1:24PM EDT | 760.00 | 79.70 | 91.00 | 99.00 | 0.00 | - | 1 | 7 | 42.90% |
| KLAC250620C00780000 | 2024-04-30 10:06AM EDT | 780.00 | 96.06 | 76.60 | 84.00 | +0.06 | +0.06% | 1 | 10 | 39.96% |
| KLAC250620C00800000 | 2024-04-03 12:00PM EDT | 800.00 | 85.02 | 69.80 | 78.00 | 0.00 | - | 1 | 9 | 39.94% |
| KLAC250620C00820000 | 2024-04-01 3:41PM EDT | 820.00 | 80.40 | 65.70 | 71.00 | 0.00 | - | 1 | 10 | 39.44% |
| KLAC250620C00840000 | 2024-02-12 2:37PM EDT | 840.00 | 54.20 | 66.30 | 73.90 | 0.00 | - | - | 1 | 42.25% |
| KLAC250620C00860000 | 2024-02-12 2:38PM EDT | 860.00 | 49.40 | 60.10 | 68.90 | 0.00 | - | 1 | 13 | 42.22% |
| KLAC250620C00880000 | 2024-02-15 11:21AM EDT | 880.00 | 46.50 | 54.00 | 62.00 | 0.00 | - | 3 | 12 | 41.39% |
| KLAC250620C00920000 | 2024-04-30 1:00PM EDT | 920.00 | 44.24 | 39.70 | 47.00 | +0.64 | +1.47% | 2 | 14 | 38.82% |
| KLAC250620C00940000 | 2024-02-27 3:43PM EDT | 940.00 | 43.85 | 40.40 | 46.90 | 0.00 | - | - | 2 | 40.16% |
| KLAC250620C00960000 | 2024-03-12 11:25AM EDT | 960.00 | 44.50 | 40.70 | 44.70 | 0.00 | - | - | 21 | 40.62% |
| KLAC250620C00980000 | 2024-03-04 4:06PM EDT | 980.00 | 49.20 | 36.40 | 41.50 | 0.00 | - | 7 | 5 | 40.60% |
| KLAC250620C01000000 | 2024-04-26 2:32PM EDT | 1,000.00 | 34.11 | 26.10 | 33.00 | 0.00 | - | 41 | 32 | 38.23% |
| KLAC250620C01020000 | 2024-02-29 11:35AM EDT | 1,020.00 | 30.00 | 27.00 | 33.90 | 0.00 | - | 16 | 24 | 39.76% |
| KLAC250620C01080000 | 2024-04-26 2:32PM EDT | 1,080.00 | 23.60 | 17.40 | 24.00 | 0.00 | - | 60 | 30 | 38.27% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620P00350000 | 2024-02-09 12:55PM EDT | 350.00 | 8.70 | 2.00 | 10.00 | 0.00 | - | - | 1 | 47.14% |
| KLAC250620P00360000 | 2024-03-21 10:34AM EDT | 360.00 | 5.29 | 6.10 | 13.20 | 0.00 | - | - | 1 | 49.05% |
| KLAC250620P00380000 | 2024-02-20 10:59AM EDT | 380.00 | 12.50 | 3.00 | 12.00 | 0.00 | - | - | 1 | 44.48% |
| KLAC250620P00400000 | 2024-04-22 12:02PM EDT | 400.00 | 12.00 | 6.00 | 11.50 | 0.00 | - | - | 1 | 40.86% |
| KLAC250620P00430000 | 2024-02-08 11:27AM EDT | 430.00 | 20.50 | 12.20 | 17.80 | 0.00 | - | - | 1 | 41.73% |
| KLAC250620P00460000 | 2024-02-12 11:17AM EDT | 460.00 | 24.40 | 15.30 | 23.30 | 0.00 | - | - | 2 | 40.94% |
| KLAC250620P00480000 | 2024-04-23 3:27PM EDT | 480.00 | 23.50 | 16.90 | 22.70 | 0.00 | - | - | 1 | 37.47% |
| KLAC250620P00500000 | 2024-04-10 1:21PM EDT | 500.00 | 26.20 | 20.00 | 26.40 | 0.00 | - | - | 4 | 36.66% |
| KLAC250620P00520000 | 2024-03-19 12:38PM EDT | 520.00 | 33.30 | 36.20 | 41.80 | 0.00 | - | 1 | 3 | 41.55% |
| KLAC250620P00530000 | 2024-02-08 12:46PM EDT | 530.00 | 47.26 | 31.40 | 36.70 | 0.00 | - | - | 21 | 37.42% |
| KLAC250620P00540000 | 2024-03-04 4:06PM EDT | 540.00 | 32.00 | 31.50 | 37.40 | 0.00 | - | 10 | 8 | 36.18% |
| KLAC250620P00550000 | 2024-02-26 4:46PM EDT | 550.00 | 40.54 | 33.30 | 40.80 | 0.00 | - | 26 | 16 | 36.18% |
| KLAC250620P00570000 | 2024-03-14 3:51PM EDT | 570.00 | 45.80 | 45.00 | 49.10 | 0.00 | - | 37 | 41 | 36.61% |
| KLAC250620P00580000 | 2024-02-15 4:48PM EDT | 580.00 | 58.20 | 47.00 | 55.70 | 0.00 | - | 12 | 10 | 37.71% |
| KLAC250620P00590000 | 2024-04-19 3:35PM EDT | 590.00 | 66.41 | 43.40 | 50.00 | 0.00 | - | 10 | 22 | 33.69% |
| KLAC250620P00600000 | 2024-03-19 11:35AM EDT | 600.00 | 59.00 | 64.50 | 68.40 | 0.00 | - | 1 | 23 | 39.35% |
| KLAC250620P00620000 | 2024-02-09 3:02PM EDT | 620.00 | 74.80 | 58.50 | 64.90 | 0.00 | - | - | 2 | 34.48% |
| KLAC250620P00630000 | 2024-02-15 11:20AM EDT | 630.00 | 78.59 | 65.20 | 73.80 | 0.00 | - | 1 | 5 | 36.05% |
| KLAC250620P00640000 | 2024-04-12 1:16PM EDT | 640.00 | 73.00 | 61.70 | 67.00 | 0.00 | - | 18 | 19 | 31.76% |
| KLAC250620P00650000 | 2024-02-28 11:27AM EDT | 650.00 | 80.00 | 65.70 | 71.90 | 0.00 | - | 1 | 4 | 31.76% |
| KLAC250620P00660000 | 2024-02-13 4:50PM EDT | 660.00 | 98.20 | 75.50 | 83.60 | 0.00 | - | - | 1 | 34.12% |
| KLAC250620P00670000 | 2024-04-05 3:39PM EDT | 670.00 | 85.70 | 74.40 | 80.00 | 0.00 | - | 2 | 7 | 30.98% |
| KLAC250620P00680000 | 2024-04-19 9:34AM EDT | 680.00 | 105.57 | 79.10 | 84.00 | 0.00 | - | 41 | 42 | 30.49% |
| KLAC250620P00690000 | 2024-04-01 11:17AM EDT | 690.00 | 83.30 | 83.70 | 89.00 | 0.00 | - | 1 | 3 | 30.29% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 700.00 | 87.80 | 88.80 | 94.00 | 0.00 | - | 1 | 5 | 30.04% |
| KLAC250620P00720000 | 2024-04-18 11:28AM EDT | 720.00 | 122.40 | 99.00 | 106.00 | 0.00 | - | 1 | 12 | 30.04% |
| KLAC250620P00740000 | 2024-04-05 3:39PM EDT | 740.00 | 121.62 | 110.00 | 117.00 | 0.00 | - | 2 | 1 | 29.48% |
