Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.651,84 +332,33 (+0,59%)
Veeco Instruments Inc. (VECO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240517C00015000 | 2023-11-07 2:08PM EDT | 15.00 | 12.60 | 12.20 | 14.80 | 0.00 | - | 2 | 2 | 0.00% |
| VECO240517C00023000 | 2024-05-07 1:42PM EDT | 23.00 | 16.19 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 275.59% |
| VECO240517C00025000 | 2023-10-04 12:19PM EDT | 25.00 | 5.09 | 3.40 | 3.60 | 0.00 | - | - | 1 | 0.00% |
| VECO240517C00027000 | 2023-09-20 10:28AM EDT | 27.00 | 3.60 | 2.10 | 4.30 | 0.00 | - | - | 2 | 0.00% |
| VECO240517C00030000 | 2024-05-09 1:25PM EDT | 30.00 | 8.10 | 7.40 | 10.50 | 0.00 | - | 10 | 49 | 194.14% |
| VECO240517C00031000 | 2024-01-24 2:35PM EDT | 31.00 | 4.60 | 5.00 | 7.90 | 0.00 | - | 2 | 0 | 172.27% |
| VECO240517C00032000 | 2024-05-08 2:16PM EDT | 32.00 | 8.20 | 4.60 | 8.50 | 0.00 | - | 8 | 12 | 127.73% |
| VECO240517C00033000 | 2024-05-10 1:01PM EDT | 33.00 | 5.80 | 3.50 | 7.50 | +0.30 | +5.45% | 3 | 190 | 108.11% |
| VECO240517C00034000 | 2024-05-03 3:54PM EDT | 34.00 | 3.01 | 2.50 | 6.50 | 0.00 | - | 3 | 8 | 92.68% |
| VECO240517C00035000 | 2024-05-10 3:57PM EDT | 35.00 | 3.20 | 2.50 | 4.40 | -0.20 | -5.88% | 54 | 96 | 73.63% |
| VECO240517C00036000 | 2024-05-09 12:41PM EDT | 36.00 | 2.36 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 54.79% |
| VECO240517C00037000 | 2024-05-09 12:14PM EDT | 37.00 | 1.65 | 0.20 | 1.45 | 0.00 | - | 5 | 53 | 41.11% |
| VECO240517C00038000 | 2024-05-10 3:56PM EDT | 38.00 | 0.75 | 0.55 | 0.80 | -0.05 | -6.25% | 20 | 157 | 37.89% |
| VECO240517C00039000 | 2024-05-09 10:42AM EDT | 39.00 | 0.62 | 0.15 | 0.40 | 0.00 | - | 1 | 52 | 37.60% |
| VECO240517C00040000 | 2024-05-09 1:30PM EDT | 40.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | 2 | 44 | 53.71% |
| VECO240517C00041000 | 2024-05-07 11:40AM EDT | 41.00 | 0.58 | 0.00 | 1.35 | 0.00 | - | 2 | 69 | 81.93% |
| VECO240517C00042000 | 2024-05-08 3:35PM EDT | 42.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 29 | 58.98% |
| VECO240517C00043000 | 2024-04-29 3:54PM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 86.13% |
| VECO240517C00045000 | 2024-04-11 11:59AM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 105.86% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240517P00015000 | 2023-11-09 4:54PM EDT | 15.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 466.41% |
| VECO240517P00017000 | 2023-11-08 12:11PM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 383.98% |
| VECO240517P00018000 | 2024-01-19 11:27AM EDT | 18.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 44 | 31 | 636.33% |
| VECO240517P00019000 | 2024-01-19 12:50PM EDT | 19.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 27 | 60 | 600.20% |
| VECO240517P00020000 | 2024-02-05 1:48PM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 32 | 45 | 363.28% |
| VECO240517P00021000 | 2024-02-05 1:45PM EDT | 21.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 18 | 35 | 295.70% |
| VECO240517P00022000 | 2024-01-24 2:03PM EDT | 22.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 44 | 33 | 442.19% |
| VECO240517P00023000 | 2024-02-20 12:13PM EDT | 23.00 | 0.18 | 0.00 | 3.60 | 0.00 | - | 6 | 33 | 420.12% |
| VECO240517P00024000 | 2024-01-17 4:39PM EDT | 24.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 48 | 37 | 445.70% |
| VECO240517P00025000 | 2024-02-16 3:49PM EDT | 25.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 44 | 22 | 239.84% |
| VECO240517P00026000 | 2024-01-09 3:51PM EDT | 26.00 | 1.37 | 0.45 | 1.25 | 0.00 | - | 2 | 5 | 260.94% |
| VECO240517P00027000 | 2024-02-02 1:10PM EDT | 27.00 | 0.87 | 0.20 | 0.55 | 0.00 | - | 16 | 14 | 189.06% |
| VECO240517P00028000 | 2024-05-02 2:51PM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 173.24% |
| VECO240517P00029000 | 2024-01-25 11:04AM EDT | 29.00 | 1.20 | 0.10 | 1.60 | 0.00 | - | 4 | 2 | 204.69% |
| VECO240517P00030000 | 2024-04-25 11:53AM EDT | 30.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 142.77% |
| VECO240517P00031000 | 2024-05-02 10:17AM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 9 | 180 | 127.73% |
| VECO240517P00032000 | 2024-05-03 10:10AM EDT | 32.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 10 | 645 | 61.72% |
| VECO240517P00033000 | 2024-05-03 10:09AM EDT | 33.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 6 | 116 | 98.44% |
| VECO240517P00034000 | 2024-05-08 9:30AM EDT | 34.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 83.89% |
| VECO240517P00035000 | 2024-05-09 9:50AM EDT | 35.00 | 0.14 | 0.00 | 3.30 | 0.00 | - | 7 | 41 | 144.63% |
| VECO240517P00036000 | 2024-05-07 1:58PM EDT | 36.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 30 | 40 | 52.25% |
| VECO240517P00037000 | 2024-05-08 10:27AM EDT | 37.00 | 0.40 | 0.20 | 0.35 | +0.10 | +33.33% | 4 | 374 | 36.13% |
| VECO240517P00038000 | 2024-05-09 10:36AM EDT | 38.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 17 | 22 | 38.38% |
