Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.771,50 -30,06 (-0,05%)
Veeco Instruments Inc. (VECO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240719C00027000 | 2024-04-22 1:51PM EDT | 27.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VECO240719C00029000 | 2024-06-12 9:46AM EDT | 29.00 | 16.50 | 16.30 | 19.50 | 0.00 | - | 1 | 0 | 137.79% |
| VECO240719C00030000 | 2024-04-19 10:29AM EDT | 30.00 | 5.00 | 9.70 | 12.90 | 0.00 | - | 2 | 18 | 0.00% |
| VECO240719C00031000 | 2024-03-19 9:56AM EDT | 31.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 3 | 8 | 0.00% |
| VECO240719C00032000 | 2024-04-19 1:26PM EDT | 32.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VECO240719C00033000 | 2024-06-07 1:53PM EDT | 33.00 | 10.44 | 12.40 | 15.50 | 0.00 | - | 10 | 119 | 109.57% |
| VECO240719C00034000 | 2024-04-15 3:12PM EDT | 34.00 | 4.00 | 6.20 | 10.00 | 0.00 | - | 3 | 12 | 0.00% |
| VECO240719C00035000 | 2024-06-12 3:06PM EDT | 35.00 | 12.00 | 10.40 | 13.50 | 0.00 | - | 2 | 324 | 95.46% |
| VECO240719C00036000 | 2024-06-07 11:26AM EDT | 36.00 | 7.66 | 9.40 | 12.50 | 0.00 | - | 1 | 95 | 88.57% |
| VECO240719C00037000 | 2024-05-16 11:11AM EDT | 37.00 | 5.00 | 7.50 | 11.50 | 0.00 | - | 1 | 51 | 67.77% |
| VECO240719C00038000 | 2024-06-13 2:01PM EDT | 38.00 | 8.75 | 7.60 | 10.40 | 0.00 | - | 6 | 15 | 76.51% |
| VECO240719C00039000 | 2024-06-11 1:32PM EDT | 39.00 | 5.44 | 6.70 | 9.50 | 0.00 | - | 1 | 89 | 72.36% |
| VECO240719C00040000 | 2024-06-05 3:14PM EDT | 40.00 | 4.90 | 6.00 | 8.30 | 0.00 | - | 5 | 98 | 66.75% |
| VECO240719C00041000 | 2024-06-12 3:16PM EDT | 41.00 | 5.80 | 5.10 | 5.90 | +0.28 | +5.07% | 2 | 525 | 54.00% |
| VECO240719C00042000 | 2024-06-14 1:10PM EDT | 42.00 | 4.30 | 4.30 | 5.10 | -0.60 | -12.24% | 8 | 132 | 51.81% |
| VECO240719C00043000 | 2024-06-13 10:09AM EDT | 43.00 | 3.96 | 2.50 | 4.70 | 0.00 | - | 4 | 111 | 56.91% |
| VECO240719C00044000 | 2024-06-13 3:15PM EDT | 44.00 | 3.48 | 2.90 | 3.60 | 0.00 | - | 10 | 4 | 47.14% |
| VECO240719C00045000 | 2024-06-13 3:33PM EDT | 45.00 | 2.98 | 2.35 | 4.90 | 0.00 | - | 48 | 86 | 57.72% |
| VECO240719C00048000 | 2024-06-13 1:53PM EDT | 48.00 | 1.40 | 0.95 | 1.30 | 0.00 | - | 2 | 2 | 38.77% |
| VECO240719C00049000 | 2024-06-13 3:14PM EDT | 49.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 10 | 5 | 38.72% |
| VECO240719C00050000 | 2024-06-13 1:54PM EDT | 50.00 | 0.80 | 0.50 | 1.75 | 0.00 | - | 3 | 16 | 59.03% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240719P00020000 | 2024-04-09 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| VECO240719P00021000 | 2024-01-04 10:41AM EDT | 21.00 | 0.57 | 0.25 | 1.05 | 0.00 | - | 20 | 24 | 185.06% |
| VECO240719P00022000 | 2024-03-28 3:19PM EDT | 22.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 16 | 30 | 242.29% |
| VECO240719P00023000 | 2024-03-14 10:25AM EDT | 23.00 | 0.33 | 0.00 | 4.00 | 0.00 | - | 6 | 12 | 234.81% |
| VECO240719P00024000 | 2024-01-19 12:19PM EDT | 24.00 | 0.73 | 0.20 | 0.95 | 0.00 | - | 2 | 13 | 153.03% |
| VECO240719P00025000 | 2024-05-02 2:46PM EDT | 25.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 18 | 14 | 97.27% |
| VECO240719P00026000 | 2024-05-03 10:08AM EDT | 26.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 20 | 132.42% |
| VECO240719P00027000 | 2024-05-29 3:04PM EDT | 27.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 116.70% |
| VECO240719P00028000 | 2024-05-06 10:37AM EDT | 28.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 8 | 6 | 80.86% |
| VECO240719P00029000 | 2024-05-08 11:30AM EDT | 29.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 75.78% |
| VECO240719P00030000 | 2024-05-06 3:33PM EDT | 30.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 30 | 17 | 155.18% |
| VECO240719P00031000 | 2024-05-29 3:04PM EDT | 31.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 91.02% |
| VECO240719P00032000 | 2024-05-28 11:28AM EDT | 32.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 16 | 69 | 86.43% |
| VECO240719P00033000 | 2024-05-24 9:30AM EDT | 33.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 308 | 79.20% |
| VECO240719P00034000 | 2024-05-16 12:08PM EDT | 34.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 30 | 23 | 73.54% |
| VECO240719P00035000 | 2024-05-08 12:51PM EDT | 35.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 30 | 35 | 66.70% |
| VECO240719P00036000 | 2024-06-04 11:00AM EDT | 36.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 30 | 129 | 62.40% |
| VECO240719P00037000 | 2024-05-30 12:58PM EDT | 37.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 16 | 34 | 56.93% |
| VECO240719P00038000 | 2024-05-24 10:16AM EDT | 38.00 | 0.88 | 0.00 | 1.65 | 0.00 | - | 32 | 31 | 66.89% |
| VECO240719P00039000 | 2024-05-31 10:42AM EDT | 39.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 59.96% |
| VECO240719P00040000 | 2024-06-06 12:16PM EDT | 40.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 52.44% |
| VECO240719P00041000 | 2024-06-12 10:14AM EDT | 41.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 53.76% |
| VECO240719P00042000 | 2024-06-14 11:09AM EDT | 42.00 | 0.71 | 0.45 | 0.70 | -0.69 | -49.29% | 24 | 10 | 38.97% |
| VECO240719P00043000 | 2024-06-13 3:14PM EDT | 43.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 23 | 5 | 36.08% |
| VECO240719P00044000 | 2024-06-14 2:28PM EDT | 44.00 | 1.12 | 0.95 | 1.25 | +0.27 | +31.76% | 1 | 5 | 37.31% |
| VECO240719P00045000 | 2024-06-14 2:28PM EDT | 45.00 | 1.47 | 1.30 | 1.65 | +0.22 | +17.60% | 11 | 285 | 36.96% |
