Deutsche Märkte öffnen in 7 Stunden 38 Minuten
Nikkei 225
29.683,37+40,67(+0,14%)Dow Jones 30
34.200,67+164,67(+0,48%)BTC-EUR
47.111,39-4.485,75(-8,69%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
273,07-2,75 (-1,00%)
Börsenschluss: 4:00PM EDT
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210521C00160000 | 2021-03-22 11:22AM EDT | 160.00 | 108.90 | 108.50 | 118.00 | 0.00 | - | - | 1 | 76.27% |
| VEEV210521C00170000 | 2021-04-09 1:38PM EDT | 170.00 | 106.00 | 98.50 | 107.90 | 0.00 | - | 1 | 1 | 65.63% |
| VEEV210521C00180000 | 2021-03-22 3:14PM EDT | 180.00 | 88.75 | 88.50 | 98.00 | 0.00 | - | - | 2 | 60.94% |
| VEEV210521C00200000 | 2021-03-25 2:12PM EDT | 200.00 | 46.40 | 68.50 | 77.90 | 0.00 | - | - | 1 | 94.80% |
| VEEV210521C00220000 | 2021-04-07 9:34AM EDT | 220.00 | 46.11 | 48.70 | 57.50 | 0.00 | - | - | 32 | 70.98% |
| VEEV210521C00230000 | 2021-04-15 10:25AM EDT | 230.00 | 43.84 | 39.40 | 47.70 | 0.00 | - | 1 | 18 | 61.71% |
| VEEV210521C00240000 | 2021-04-15 3:00PM EDT | 240.00 | 37.20 | 33.80 | 37.10 | 0.00 | - | 2 | 21 | 48.65% |
| VEEV210521C00250000 | 2021-04-16 2:23PM EDT | 250.00 | 25.75 | 25.20 | 27.60 | -3.85 | -13.01% | 7 | 140 | 40.61% |
| VEEV210521C00260000 | 2021-04-16 1:54PM EDT | 260.00 | 18.34 | 17.50 | 20.30 | -2.46 | -11.83% | 6 | 134 | 39.19% |
| VEEV210521C00270000 | 2021-04-16 3:39PM EDT | 270.00 | 11.80 | 11.70 | 12.50 | -2.94 | -19.95% | 12 | 275 | 32.97% |
| VEEV210521C00280000 | 2021-04-16 3:42PM EDT | 280.00 | 7.27 | 7.00 | 8.90 | -2.03 | -21.83% | 115 | 370 | 35.80% |
| VEEV210521C00290000 | 2021-04-16 3:32PM EDT | 290.00 | 4.00 | 4.00 | 4.40 | -1.50 | -27.27% | 123 | 305 | 31.59% |
| VEEV210521C00300000 | 2021-04-16 3:34PM EDT | 300.00 | 2.20 | 2.15 | 2.50 | -1.30 | -37.14% | 40 | 240 | 32.02% |
| VEEV210521C00310000 | 2021-04-16 3:34PM EDT | 310.00 | 1.22 | 1.10 | 1.55 | -0.63 | -34.05% | 39 | 69 | 33.59% |
| VEEV210521C00320000 | 2021-04-15 3:47PM EDT | 320.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 5 | 65 | 33.62% |
| VEEV210521C00330000 | 2021-04-15 12:28PM EDT | 330.00 | 0.45 | 0.35 | 0.75 | -0.15 | -25.00% | 1 | 38 | 38.01% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210521P00190000 | 2021-04-12 2:30PM EDT | 190.00 | 0.26 | 0.00 | 3.50 | 0.00 | - | - | 10 | 80.81% |
| VEEV210521P00200000 | 2021-04-15 12:50PM EDT | 200.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 40 | 53 | 60.67% |
| VEEV210521P00210000 | 2021-04-16 1:40PM EDT | 210.00 | 0.10 | 0.00 | 0.35 | -0.07 | -41.18% | 4 | 62 | 44.97% |
| VEEV210521P00220000 | 2021-04-16 2:06PM EDT | 220.00 | 0.21 | 0.00 | 0.30 | -0.09 | -30.00% | 22 | 245 | 37.11% |
| VEEV210521P00230000 | 2021-04-16 2:56PM EDT | 230.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 43 | 236 | 34.25% |
| VEEV210521P00240000 | 2021-04-16 3:34PM EDT | 240.00 | 1.44 | 1.10 | 1.25 | +0.34 | +30.91% | 48 | 385 | 33.23% |
| VEEV210521P00250000 | 2021-04-16 3:34PM EDT | 250.00 | 2.87 | 2.30 | 2.60 | +0.47 | +19.58% | 38 | 390 | 32.27% |
| VEEV210521P00260000 | 2021-04-16 3:05PM EDT | 260.00 | 5.10 | 4.70 | 5.90 | +0.47 | +10.15% | 120 | 256 | 34.68% |
| VEEV210521P00270000 | 2021-04-16 1:57PM EDT | 270.00 | 8.85 | 8.20 | 9.00 | +0.73 | +8.99% | 55 | 172 | 31.67% |
| VEEV210521P00280000 | 2021-04-16 12:57PM EDT | 280.00 | 13.57 | 12.40 | 14.30 | +0.40 | +3.04% | 11 | 126 | 31.12% |
| VEEV210521P00290000 | 2021-04-16 11:00AM EDT | 290.00 | 18.97 | 20.50 | 21.50 | -0.18 | -0.94% | 20 | 26 | 32.20% |
| VEEV210521P00300000 | 2021-04-16 2:43PM EDT | 300.00 | 28.20 | 28.50 | 29.60 | +0.44 | +1.59% | 33 | 30 | 32.80% |
| VEEV210521P00310000 | 2021-04-12 11:39AM EDT | 310.00 | 47.65 | 37.80 | 39.10 | 0.00 | - | - | 1 | 37.12% |
| VEEV210521P00330000 | 2021-04-16 9:48AM EDT | 330.00 | 52.07 | 53.40 | 61.90 | -2.86 | -5.21% | 8 | 91 | 63.17% |
| VEEV210521P00340000 | 2021-04-15 1:15PM EDT | 340.00 | 63.80 | 63.00 | 71.90 | 0.00 | - | 16 | 25 | 69.23% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
