Deutsche Märkte geschlossen

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
393,15+18,82 (+5,03%)
Börsenschluss: 04:00PM EST
393,15 0,00 (0,00%)
Nachbörse: 04:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KLAC221216C001900002022-07-18 10:29AM EST190.00149.80181.70188.600.00--180.00%
KLAC221216C002000002022-07-12 8:38AM EST200.00124.10168.10175.100.00--00.00%
KLAC221216C002500002022-08-09 1:58PM EST250.00117.00124.20132.200.00-120.00%
KLAC221216C002900002022-08-04 2:01PM EST290.00116.5091.0095.200.00--10.00%
KLAC221216C003000002022-07-14 9:06AM EST300.0038.0082.9086.800.00--40.00%
KLAC221216C003200002022-07-01 10:10AM EST320.0029.2087.1093.500.00--2146.00%
KLAC221216C003300002022-07-15 10:03AM EST330.0035.4061.7064.200.00--852.20%
KLAC221216C003400002022-07-12 11:10AM EST340.0027.6052.3055.400.00--2654.54%
KLAC221216C003500002022-07-18 9:50AM EST350.0032.0047.3051.200.00--4965.72%
KLAC221216C003600002022-07-28 1:38PM EST360.0043.4642.4044.700.00--9972.05%
KLAC221216C003700002022-07-29 12:01PM EST370.0046.1036.5039.800.00--2375.84%
KLAC221216C003900002022-08-02 10:33AM EST390.0035.1726.8030.300.00-102180.02%
KLAC221216C004000002022-08-01 11:45AM EST400.0034.4022.5026.300.00--1981.20%
KLAC221216C004100002022-08-10 2:23PM EST410.0020.5020.0022.20+5.30+34.87%-12183.25%
KLAC221216C004200002022-08-05 8:30AM EST420.0025.3016.6019.200.00--1584.12%
KLAC221216C004300002022-08-04 12:51PM EST430.0025.4614.1015.800.00--5684.33%
KLAC221216C004400002022-07-22 12:04PM EST440.0010.0010.7013.400.00--1683.28%
KLAC221216C004500002022-08-09 1:19PM EST450.007.207.7011.500.00-1382.29%
KLAC221216C004600002022-08-05 1:42PM EST460.0014.107.709.300.00-2585.14%
KLAC221216C004800002022-08-03 11:02AM EST480.008.904.306.800.00-2984.84%
KLAC221216C005000002022-08-10 11:40AM EST500.003.302.454.40-3.90-54.17%42183.84%
KLAC221216C005200002022-08-09 8:30AM EST520.002.751.454.700.00-126890.98%
KLAC221216C005800002022-08-09 11:09AM EST580.000.530.001.500.00-2289.45%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KLAC221216P001600002022-08-09 11:49AM EST160.001.380.001.600.00-3442203.17%
KLAC221216P001650002022-08-09 11:49AM EST165.001.500.001.700.00-3432198.63%
KLAC221216P001750002022-07-07 1:26PM EST175.002.400.654.800.00--12229.54%
KLAC221216P002200002022-07-29 9:35AM EST220.002.401.904.800.00--103180.08%
KLAC221216P002300002022-07-01 12:00PM EST230.009.302.205.600.00--5174.59%
KLAC221216P002400002022-08-05 10:48AM EST240.003.603.103.900.00--3158.86%
KLAC221216P002500002022-08-02 2:20PM EST250.004.703.704.600.00-56154.37%
KLAC221216P002600002022-08-09 10:15AM EST260.006.404.005.500.00-138148.76%
KLAC221216P002800002022-08-02 8:30AM EST280.007.607.007.800.00-144145.73%
KLAC221216P002900002022-08-01 9:50AM EST290.009.558.409.400.00--43143.30%
KLAC221216P003000002022-08-10 2:28PM EST300.0010.8010.1012.00+1.00+10.20%-139143.07%
KLAC221216P003100002022-08-08 9:15AM EST310.0010.5012.3014.200.00--21141.61%
KLAC221216P003200002022-08-05 9:48AM EST320.0012.3714.8016.300.00-3270139.37%
KLAC221216P003300002022-08-04 11:41AM EST330.0014.5017.5019.300.00--24138.22%
KLAC221216P003400002022-08-04 9:30AM EST340.0016.9020.1022.700.00--27136.44%
KLAC221216P003500002022-08-09 11:18AM EST350.0031.8023.6026.200.00-313135.30%
KLAC221216P003600002022-07-27 10:16AM EST360.0038.6027.5030.900.00--7135.64%
KLAC221216P003700002022-08-11 10:37AM EST370.0032.1032.6035.20-17.50-35.28%127136.05%
KLAC221216P003800002022-07-22 11:05AM EST380.0049.8035.2041.300.00--4134.23%