Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.776,20 -408,20 (-0,69%) CMC Crypto 200
1.360,90 +48,27 (+3,68%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:680.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00680000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 39.60 | 35.30 | 42.20 | +13.10 | +49.43% | 1 | 4 | 49.96% |
| KLAC240517C00680000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 36.50 | 40.60 | 46.90 | +5.00 | +15.87% | 2 | 48 | 44.98% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 17.55 | 42.50 | 48.30 | 0.00 | - | - | 1 | 38.47% |
| KLAC240531C00680000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 29.10 | 47.00 | 52.30 | 0.00 | - | - | 1 | 39.22% |
| KLAC240621C00680000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 57.20 | 55.80 | 60.50 | +12.20 | +27.11% | 2 | 107 | 38.29% |
| KLAC240719C00680000 | 2024-05-02 10:20AM EDT | 2024-07-19 | 39.20 | 65.30 | 70.50 | 0.00 | - | 1 | 27 | 38.75% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 83.20 | 83.50 | 88.80 | 0.00 | - | 2 | 30 | 39.68% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 78.80 | 103.80 | 111.10 | 0.00 | - | 1 | 4 | 41.20% |
| KLAC250117C00680000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 85.80 | 108.60 | 117.00 | 0.00 | - | 9 | 102 | 41.48% |
| KLAC250620C00680000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 128.00 | 134.10 | 143.00 | 0.00 | - | 3 | 8 | 41.85% |
| KLAC260116C00680000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 136.30 | 164.00 | 172.00 | 0.00 | - | 1 | 49 | 42.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00680000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 1.02 | 0.55 | 1.05 | -18.58 | -94.80% | 3 | 5 | 33.88% |
| KLAC240517P00680000 | 2024-05-06 11:04AM EDT | 2024-05-17 | 5.80 | 1.90 | 4.50 | -3.60 | -38.30% | 2 | 68 | 34.29% |
| KLAC240524P00680000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 8.41 | 3.40 | 8.80 | -4.99 | -37.24% | 36 | 29 | 36.30% |
| KLAC240531P00680000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 15.70 | 8.10 | 10.80 | 0.00 | - | 2 | 3 | 34.32% |
| KLAC240621P00680000 | 2024-05-06 2:23PM EDT | 2024-06-21 | 16.40 | 14.60 | 18.20 | -24.21 | -59.62% | 2 | 107 | 34.00% |
| KLAC240719P00680000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 31.50 | 22.10 | 23.90 | 0.00 | - | 1 | 32 | 31.84% |
| KLAC240920P00680000 | 2024-05-06 3:00PM EDT | 2024-09-20 | 37.80 | 35.80 | 36.90 | -15.70 | -29.35% | 5 | 202 | 31.51% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 90.10 | 49.50 | 53.50 | 0.00 | - | - | 1 | 32.26% |
| KLAC250117P00680000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 62.80 | 52.80 | 56.90 | 0.00 | - | 2 | 141 | 31.95% |
| KLAC250620P00680000 | 2024-04-19 9:34AM EDT | 2025-06-20 | 105.57 | 67.70 | 74.60 | 0.00 | - | 41 | 42 | 31.43% |
| KLAC260116P00680000 | 2024-01-22 2:33PM EDT | 2026-01-16 | 125.70 | 111.30 | 120.00 | 0.00 | - | - | 2 | 38.45% |
