Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.276,71 +113,19 (+0,62%) Euro Stoxx 50
4.947,85 +40,55 (+0,83%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.337,70 +6,50 (+0,28%) EUR/USD
1,0732 +0,0034 (+0,32%) Bitcoin EUR
56.856,50 -3.047,42 (-5,09%)
Veeco Instruments Inc. (VECO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 2024-06-21 3:36PM EDT | 33.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| VECO240719C00034000 | 2024-04-15 3:12PM EDT | 34.00 | 4.00 | 6.20 | 10.00 | 0.00 | - | 3 | 12 | 0.00% |
| VECO240719C00035000 | 2024-06-20 10:42AM EDT | 35.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| VECO240719C00036000 | 2024-06-18 1:40PM EDT | 36.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| VECO240719C00037000 | 2024-05-16 11:11AM EDT | 37.00 | 5.00 | 7.50 | 11.50 | 0.00 | - | 1 | 51 | 122.51% |
| VECO240719C00038000 | 2024-06-13 2:01PM EDT | 38.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| VECO240719C00039000 | 2024-06-11 1:32PM EDT | 39.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| VECO240719C00040000 | 2024-06-20 10:10AM EDT | 40.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| VECO240719C00041000 | 2024-06-17 1:20PM EDT | 41.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
| VECO240719C00042000 | 2024-06-21 1:03PM EDT | 42.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| VECO240719C00043000 | 2024-06-21 12:51PM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 0.00% |
| VECO240719C00044000 | 2024-06-13 3:15PM EDT | 44.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| VECO240719C00045000 | 2024-06-13 3:33PM EDT | 45.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 48 | 86 | 0.00% |
| VECO240719C00046000 | 2024-06-21 3:32PM EDT | 46.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 0.00% |
| VECO240719C00048000 | 2024-06-21 1:16PM EDT | 48.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| VECO240719C00049000 | 2024-06-20 9:33AM EDT | 49.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| VECO240719C00050000 | 2024-06-21 3:25PM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| VECO240719C00055000 | 2024-06-21 3:25PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
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 | 214.55% |
| VECO240719P00022000 | 2024-03-28 3:19PM EDT | 22.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 16 | 30 | 280.37% |
| VECO240719P00023000 | 2024-03-14 10:25AM EDT | 23.00 | 0.33 | 0.00 | 4.00 | 0.00 | - | 6 | 12 | 271.88% |
| VECO240719P00024000 | 2024-01-19 12:19PM EDT | 24.00 | 0.73 | 0.20 | 0.95 | 0.00 | - | 2 | 13 | 177.93% |
| VECO240719P00025000 | 2024-05-02 2:46PM EDT | 25.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 18 | 14 | 113.28% |
| VECO240719P00026000 | 2024-05-03 10:08AM EDT | 26.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 20 | 154.30% |
| VECO240719P00027000 | 2024-05-29 3:04PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| VECO240719P00028000 | 2024-05-06 10:37AM EDT | 28.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 8 | 6 | 94.92% |
| VECO240719P00029000 | 2024-05-08 11:30AM EDT | 29.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 89.06% |
| VECO240719P00030000 | 2024-05-06 3:33PM EDT | 30.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 30 | 17 | 181.15% |
| VECO240719P00031000 | 2024-05-29 3:04PM EDT | 31.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| VECO240719P00032000 | 2024-06-20 10:26AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| VECO240719P00033000 | 2024-05-24 9:30AM EDT | 33.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 308 | 106.25% |
| VECO240719P00034000 | 2024-05-16 12:08PM EDT | 34.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 30 | 23 | 87.30% |
| VECO240719P00035000 | 2024-05-08 12:51PM EDT | 35.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 30 | 35 | 79.49% |
| VECO240719P00036000 | 2024-06-04 11:00AM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 129 | 25.00% |
| VECO240719P00037000 | 2024-05-30 12:58PM EDT | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 25.00% |
| VECO240719P00038000 | 2024-06-20 10:43AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 25.00% |
| VECO240719P00039000 | 2024-05-31 10:42AM EDT | 39.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| VECO240719P00040000 | 2024-06-21 10:38AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| VECO240719P00041000 | 2024-06-12 10:14AM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| VECO240719P00042000 | 2024-06-14 11:09AM EDT | 42.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 12.50% |
| VECO240719P00043000 | 2024-06-17 9:44AM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| VECO240719P00044000 | 2024-06-20 2:00PM EDT | 44.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| VECO240719P00045000 | 2024-06-18 10:48AM EDT | 45.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 3.13% |
| VECO240719P00046000 | 2024-06-21 10:37AM EDT | 46.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| VECO240719P00047000 | 2024-06-21 9:58AM EDT | 47.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VECO240719P00048000 | 2024-06-18 1:03PM EDT | 48.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| VECO240719P00050000 | 2024-06-20 3:59PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
