Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.768,83 +93,15 (+0,24%) Bitcoin EUR
58.538,70 -889,24 (-1,50%) CMC Crypto 200
1.363,97 +51,34 (+3,91%) Nasdaq Compositive
16.303,34 +147,01 (+0,91%) S&P 500
5.167,49 +39,70 (+0,77%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Strike:700.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510C00700000 | 2024-05-06 9:42AM EDT | 2024-05-10 | 14.10 | 19.30 | 21.40 | +1.74 | +14.08% | 1 | 22 | 40.49% |
| KLAC240517C00700000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 16.40 | 24.80 | 26.20 | 0.00 | - | 1 | 52 | 36.12% |
| KLAC240524C00700000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 23.30 | 29.60 | 32.00 | 0.00 | - | 5 | 27 | 38.03% |
| KLAC240531C00700000 | 2024-05-03 10:02AM EDT | 2024-05-31 | 21.20 | 32.60 | 36.50 | 0.00 | - | 4 | 0 | 38.63% |
| KLAC240607C00700000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 28.50 | 35.50 | 38.50 | 0.00 | - | 4 | 7 | 36.69% |
| KLAC240621C00700000 | 2024-05-06 1:26PM EDT | 2024-06-21 | 43.00 | 41.20 | 45.60 | +7.00 | +19.44% | 11 | 133 | 37.86% |
| KLAC240719C00700000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 35.80 | 52.20 | 54.20 | 0.00 | - | 6 | 104 | 36.77% |
| KLAC240920C00700000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 53.80 | 71.20 | 74.00 | 0.00 | - | 3 | 128 | 38.64% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 93.75 | 93.20 | 98.40 | 0.00 | - | 1 | 11 | 41.05% |
| KLAC250117C00700000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 96.10 | 98.30 | 103.20 | +18.50 | +23.84% | 11 | 99 | 40.81% |
| KLAC250620C00700000 | 2024-02-15 3:54PM EDT | 2025-06-20 | 106.17 | 115.00 | 124.00 | 0.00 | - | 1 | 1 | 39.35% |
| KLAC260116C00700000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 148.00 | 154.10 | 160.00 | 0.00 | - | 5 | 11 | 42.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240510P00700000 | 2024-05-06 2:24PM EDT | 2024-05-10 | 4.00 | 3.80 | 4.70 | -9.70 | -70.80% | 9 | 33 | 30.76% |
| KLAC240517P00700000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 9.60 | 9.80 | 10.30 | -9.10 | -48.66% | 10 | 70 | 31.86% |
| KLAC240524P00700000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 22.81 | 14.20 | 15.40 | 0.00 | - | 1 | 3 | 33.60% |
| KLAC240531P00700000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 16.20 | 16.30 | 18.30 | -7.15 | -30.62% | 5 | 1 | 32.69% |
| KLAC240607P00700000 | 2024-04-26 3:59PM EDT | 2024-06-07 | 27.40 | 18.60 | 20.60 | 0.00 | - | 1 | 1 | 31.80% |
| KLAC240621P00700000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 32.00 | 23.20 | 24.80 | 0.00 | - | 1 | 43 | 30.88% |
| KLAC240719P00700000 | 2024-05-03 12:40PM EDT | 2024-07-19 | 38.70 | 31.60 | 32.30 | 0.00 | - | 1 | 15 | 30.40% |
| KLAC240920P00700000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 53.30 | 45.50 | 47.10 | 0.00 | - | 1 | 10 | 31.04% |
| KLAC241220P00700000 | 2024-04-22 1:21PM EDT | 2024-12-20 | 103.70 | 59.70 | 62.70 | 0.00 | - | 2 | 7 | 31.16% |
| KLAC250117P00700000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 64.50 | 63.20 | 66.00 | -6.70 | -9.41% | 20 | 26 | 30.82% |
| KLAC250620P00700000 | 2024-04-01 11:17AM EDT | 2025-06-20 | 87.80 | 97.10 | 104.00 | 0.00 | - | 1 | 5 | 37.27% |
| KLAC260116P00700000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 105.00 | 94.80 | 101.50 | -10.00 | -8.70% | 1 | 8 | 29.64% |
