Deutsche Märkte schließen in 1 Stunde 22 Minute

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
223,58-1,93 (-0,86%)
Ab 10:07AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240315C001000002024-02-27 3:07PM EST100.00122.310.000.000.00-120.00%
VEEV240315C001300002024-01-04 3:58PM EST130.0057.8073.5082.900.00-140.00%
VEEV240315C001400002024-02-05 1:08PM EST140.0064.120.000.000.00--10.00%
VEEV240315C001500002024-02-12 9:38AM EST150.0069.290.000.000.00-130.00%
VEEV240315C001550002024-02-05 1:11PM EST155.0049.550.000.000.00-120.00%
VEEV240315C001600002024-02-29 11:06AM EST160.0067.800.000.000.00-2110.00%
VEEV240315C001650002024-02-12 11:53AM EST165.0054.350.000.000.00-2400.00%
VEEV240315C001700002024-02-28 11:37AM EST170.0053.150.000.000.00-1470.00%
VEEV240315C001750002024-02-26 10:11AM EST175.0048.840.000.000.00-11450.00%
VEEV240315C001800002024-02-23 12:03PM EST180.0042.300.000.000.00-11060.00%
VEEV240315C001850002024-02-16 10:19AM EST185.0038.070.000.000.00-11870.00%
VEEV240315C001900002024-02-29 3:45PM EST190.0035.540.000.000.00-103550.00%
VEEV240315C001950002024-02-26 10:11AM EST195.0030.010.000.000.00-11720.00%
VEEV240315C002000002024-02-29 3:46PM EST200.0027.750.000.000.00-155710.00%
VEEV240315C002100002024-02-29 3:59PM EST210.0020.100.000.000.00-501,1000.00%
VEEV240315C002200002024-02-29 3:59PM EST220.0013.800.000.000.00-3031,0170.00%
VEEV240315C002300002024-02-29 3:59PM EST230.008.750.000.000.00-1,3141,4033.13%
VEEV240315C002400002024-02-29 3:59PM EST240.005.400.000.000.00-4484976.25%
VEEV240315C002500002024-02-29 3:59PM EST250.002.950.000.000.00-1,4921,44612.50%
VEEV240315C002600002024-02-29 3:59PM EST260.001.650.000.000.00-52177512.50%
VEEV240315C002700002024-02-29 3:59PM EST270.000.900.000.000.00-5611,19725.00%
VEEV240315C002800002024-02-29 3:59PM EST280.000.600.000.000.00-32728525.00%
VEEV240315C002900002024-02-29 3:59PM EST290.000.800.000.000.00-19213225.00%
VEEV240315C003000002024-02-29 3:59PM EST300.000.200.000.000.00-13561525.00%
VEEV240315C003100002024-02-29 3:48PM EST310.000.110.000.000.00-2424725.00%
VEEV240315C003200002024-02-29 3:08PM EST320.000.100.000.000.00-21022825.00%
VEEV240315C003300002024-02-29 3:08PM EST330.000.090.000.000.00-21022050.00%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240315P000900002023-11-13 9:34AM EST90.000.280.000.300.00--2187.89%
VEEV240315P000950002023-12-06 12:59PM EST95.000.160.000.250.00-916173.44%
VEEV240315P001000002023-12-06 12:59PM EST100.000.230.001.000.00-99198.24%
VEEV240315P001050002023-11-10 9:59AM EST105.001.030.001.100.00-111190.23%
VEEV240315P001100002023-11-10 3:43PM EST110.001.000.051.200.00--4183.50%
VEEV240315P001150002023-12-06 12:56PM EST115.000.470.051.150.00-99171.97%
VEEV240315P001200002024-02-12 1:29PM EST120.000.050.000.000.00-30731750.00%
VEEV240315P001250002024-02-21 2:50PM EST125.000.050.000.000.00-42850.00%
VEEV240315P001300002024-02-29 3:24PM EST130.000.040.000.000.00-3450.00%
VEEV240315P001350002024-02-29 9:36AM EST135.000.100.000.000.00-12550.00%
VEEV240315P001400002024-02-28 3:35PM EST140.000.020.000.000.00-234450.00%
VEEV240315P001450002024-02-29 3:16PM EST145.000.050.000.000.00-226050.00%
VEEV240315P001500002024-02-23 3:28PM EST150.000.100.000.000.00-49550.00%
VEEV240315P001550002024-02-29 3:47PM EST155.000.150.000.000.00-4641850.00%
VEEV240315P001600002024-02-29 3:59PM EST160.000.250.000.000.00-2366825.00%
VEEV240315P001650002024-02-29 3:56PM EST165.000.260.000.000.00-6519725.00%
VEEV240315P001700002024-02-29 3:59PM EST170.000.500.000.000.00-1281,19525.00%
VEEV240315P001750002024-02-29 3:58PM EST175.000.570.000.000.00-33252325.00%
VEEV240315P001800002024-02-29 3:59PM EST180.000.710.000.000.00-3331,32925.00%
VEEV240315P001850002024-02-29 3:59PM EST185.000.850.000.000.00-39663825.00%
VEEV240315P001900002024-02-29 3:59PM EST190.001.150.000.000.00-6552,51512.50%
VEEV240315P001950002024-02-29 3:59PM EST195.001.650.000.000.00-46181512.50%
VEEV240315P002000002024-02-29 3:59PM EST200.002.300.000.000.00-1,1191,87412.50%
VEEV240315P002100002024-02-29 3:59PM EST210.004.210.000.000.00-3861,9256.25%
VEEV240315P002200002024-02-29 3:59PM EST220.008.000.000.000.00-5537501.56%
VEEV240315P002300002024-02-29 3:58PM EST230.0013.100.000.000.00-2803660.00%
VEEV240315P002400002024-02-29 3:19PM EST240.0019.600.000.000.00-1241200.00%
VEEV240315P002500002024-02-29 3:43PM EST250.0026.970.000.000.00-20220.00%
VEEV240315P002600002024-02-16 3:38PM EST260.0040.200.000.000.00-680.00%
VEEV240315P002800002024-02-01 2:09PM EST280.0074.650.000.000.00-200.00%
VEEV240315P002900002024-01-10 3:33PM EST290.0096.5368.5077.900.00--0138.38%