Deutsche Märkte öffnen in 7 Stunden 38 Minuten

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
273,07-2,75 (-1,00%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210521C001600002021-03-22 11:22AM EDT160.00108.90108.50118.000.00--176.27%
VEEV210521C001700002021-04-09 1:38PM EDT170.00106.0098.50107.900.00-1165.63%
VEEV210521C001800002021-03-22 3:14PM EDT180.0088.7588.5098.000.00--260.94%
VEEV210521C002000002021-03-25 2:12PM EDT200.0046.4068.5077.900.00--194.80%
VEEV210521C002200002021-04-07 9:34AM EDT220.0046.1148.7057.500.00--3270.98%
VEEV210521C002300002021-04-15 10:25AM EDT230.0043.8439.4047.700.00-11861.71%
VEEV210521C002400002021-04-15 3:00PM EDT240.0037.2033.8037.100.00-22148.65%
VEEV210521C002500002021-04-16 2:23PM EDT250.0025.7525.2027.60-3.85-13.01%714040.61%
VEEV210521C002600002021-04-16 1:54PM EDT260.0018.3417.5020.30-2.46-11.83%613439.19%
VEEV210521C002700002021-04-16 3:39PM EDT270.0011.8011.7012.50-2.94-19.95%1227532.97%
VEEV210521C002800002021-04-16 3:42PM EDT280.007.277.008.90-2.03-21.83%11537035.80%
VEEV210521C002900002021-04-16 3:32PM EDT290.004.004.004.40-1.50-27.27%12330531.59%
VEEV210521C003000002021-04-16 3:34PM EDT300.002.202.152.50-1.30-37.14%4024032.02%
VEEV210521C003100002021-04-16 3:34PM EDT310.001.221.101.55-0.63-34.05%396933.59%
VEEV210521C003200002021-04-15 3:47PM EDT320.001.000.600.800.00-56533.62%
VEEV210521C003300002021-04-15 12:28PM EDT330.000.450.350.75-0.15-25.00%13838.01%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210521P001900002021-04-12 2:30PM EDT190.000.260.003.500.00--1080.81%
VEEV210521P002000002021-04-15 12:50PM EDT200.000.200.001.650.00-405360.67%
VEEV210521P002100002021-04-16 1:40PM EDT210.000.100.000.35-0.07-41.18%46244.97%
VEEV210521P002200002021-04-16 2:06PM EDT220.000.210.000.30-0.09-30.00%2224537.11%
VEEV210521P002300002021-04-16 2:56PM EDT230.000.550.500.55-0.05-8.33%4323634.25%
VEEV210521P002400002021-04-16 3:34PM EDT240.001.441.101.25+0.34+30.91%4838533.23%
VEEV210521P002500002021-04-16 3:34PM EDT250.002.872.302.60+0.47+19.58%3839032.27%
VEEV210521P002600002021-04-16 3:05PM EDT260.005.104.705.90+0.47+10.15%12025634.68%
VEEV210521P002700002021-04-16 1:57PM EDT270.008.858.209.00+0.73+8.99%5517231.67%
VEEV210521P002800002021-04-16 12:57PM EDT280.0013.5712.4014.30+0.40+3.04%1112631.12%
VEEV210521P002900002021-04-16 11:00AM EDT290.0018.9720.5021.50-0.18-0.94%202632.20%
VEEV210521P003000002021-04-16 2:43PM EDT300.0028.2028.5029.60+0.44+1.59%333032.80%
VEEV210521P003100002021-04-12 11:39AM EDT310.0047.6537.8039.100.00--137.12%
VEEV210521P003300002021-04-16 9:48AM EDT330.0052.0753.4061.90-2.86-5.21%89163.17%
VEEV210521P003400002021-04-15 1:15PM EDT340.0063.8063.0071.900.00-162569.23%