Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
183,79+4,64 (+2,59%)
Börsenschluss: 04:00PM EDT
183,14 -0,65 (-0,35%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230421C001150002023-03-01 4:52PM EDT115.0052.5065.5070.600.00--0143.90%
VEEV230421C001350002023-03-08 2:00PM EDT135.0039.3047.3050.200.00--1496.68%
VEEV230421C001400002023-03-03 4:30PM EDT140.0041.9041.9045.100.00--185.99%
VEEV230421C001450002023-03-06 2:13PM EDT145.0034.9837.5040.200.00--378.78%
VEEV230421C001500002023-03-23 3:35PM EDT150.0025.0032.1035.200.00--1770.09%
VEEV230421C001550002023-03-28 11:40AM EDT155.0022.8628.4030.300.00-21662.79%
VEEV230421C001600002023-03-31 12:06PM EDT160.0024.4523.7025.60+4.75+24.11%11957.45%
VEEV230421C001650002023-03-29 3:51PM EDT165.0015.3718.9020.600.00-13148.51%
VEEV230421C001700002023-03-31 3:33PM EDT170.0014.8014.5015.90+4.17+39.23%17641.97%
VEEV230421C001750002023-03-31 12:40PM EDT175.0011.2610.8011.30+3.44+43.99%210835.18%
VEEV230421C001800002023-03-31 3:41PM EDT180.006.807.107.60+1.40+25.93%146132.37%
VEEV230421C001850002023-03-31 12:40PM EDT185.004.574.304.60+1.67+57.59%841730.10%
VEEV230421C001900002023-03-31 3:05PM EDT190.002.332.202.50+0.88+60.69%3371928.68%
VEEV230421C001950002023-03-31 3:09PM EDT195.001.000.901.20+0.48+92.31%329427.67%
VEEV230421C002000002023-03-31 3:16PM EDT200.000.460.350.45+0.19+70.37%1635726.17%
VEEV230421C002100002023-03-22 10:18AM EDT210.000.130.000.150.00--2729.88%
VEEV230421C002300002023-03-20 10:50AM EDT230.000.110.000.050.00--139.65%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230421P001000002023-03-20 1:43PM EDT100.000.050.000.050.00--1593.75%
VEEV230421P001150002023-03-10 2:18PM EDT115.000.200.000.350.00--6092.97%
VEEV230421P001250002023-03-09 4:24PM EDT125.000.200.000.250.00--1974.51%
VEEV230421P001300002023-03-13 10:05AM EDT130.000.550.000.250.00--1167.77%
VEEV230421P001350002023-03-31 11:30AM EDT135.000.050.000.05-0.25-83.33%513750.00%
VEEV230421P001400002023-03-30 10:55AM EDT140.000.020.001.100.00-511770.61%
VEEV230421P001450002023-03-30 10:55AM EDT145.000.100.001.500.00-911767.43%
VEEV230421P001500002023-03-31 11:14AM EDT150.000.230.050.40+0.03+15.00%110752.05%
VEEV230421P001550002023-03-31 11:15AM EDT155.000.190.100.30-0.16-45.71%310042.58%
VEEV230421P001600002023-03-31 11:56AM EDT160.000.350.250.40-0.25-41.67%420638.18%
VEEV230421P001650002023-03-31 3:11PM EDT165.000.550.450.60-0.55-50.00%821734.60%
VEEV230421P001700002023-03-31 2:43PM EDT170.001.100.801.15-1.10-50.00%1222433.35%
VEEV230421P001750002023-03-30 3:23PM EDT175.003.301.602.000.00-925531.47%
VEEV230421P001800002023-03-31 3:33PM EDT180.003.253.003.40-1.87-36.52%37129.86%
VEEV230421P001850002023-03-31 3:33PM EDT185.005.404.905.60-2.00-27.03%121928.88%
VEEV230421P001900002023-03-29 11:16AM EDT190.0012.307.708.900.00-2629.91%
VEEV230421P001950002023-03-07 11:15AM EDT195.0018.4511.3012.700.00--330.09%
VEEV230421P002000002023-03-31 11:55AM EDT200.0016.6015.6016.90-8.63-34.21%1629.32%
VEEV230421P002100002023-03-27 12:07PM EDT210.0033.0025.2027.100.00--443.48%
VEEV230421P002200002023-03-01 12:39PM EDT220.0055.9935.0038.000.00--065.14%
VEEV230421P002500002023-03-09 4:57PM EDT250.0080.0064.4068.300.00--059.47%
VEEV230421P002600002023-03-22 9:38AM EDT260.0083.5874.6078.400.00--072.95%