Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
296,85+6,10 (+2,10%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV201120C001500002020-10-21 10:51AM EDT150.00146.50144.00148.000.00-21137.40%
VEEV201120C001650002020-09-21 12:06AM EDT165.00100.300.000.000.00--10.00%
VEEV201120C001900002020-10-13 11:38AM EDT190.00121.40104.00108.700.00-3233104.91%
VEEV201120C002100002020-10-05 3:44PM EDT210.0069.6684.0088.200.00-1179.37%
VEEV201120C002200002020-10-07 10:30AM EDT220.0067.5074.1077.800.00-11965.48%
VEEV201120C002300002020-10-21 11:54AM EDT230.0069.2065.6068.800.00-210667.68%
VEEV201120C002400002020-10-23 10:20AM EDT240.0062.5054.6058.20+10.80+20.89%111453.58%
VEEV201120C002500002020-10-23 3:44PM EDT250.0047.9046.9049.50+4.26+9.76%942154.74%
VEEV201120C002600002020-10-23 3:58PM EDT260.0038.8137.8039.60+4.19+12.10%442546.13%
VEEV201120C002700002020-10-23 2:53PM EDT270.0030.2029.6031.60+6.20+25.83%28045.89%
VEEV201120C002800002020-10-23 3:58PM EDT280.0023.2122.8024.10+3.17+15.82%420544.29%
VEEV201120C002900002020-10-23 3:53PM EDT290.0016.9416.8018.50+2.24+15.24%1034345.75%
VEEV201120C003000002020-10-23 3:41PM EDT300.0012.1011.7012.60+2.17+21.85%21537142.84%
VEEV201120C003100002020-10-23 2:14PM EDT310.008.197.808.40+1.87+29.59%6728441.80%
VEEV201120C003200002020-10-23 3:44PM EDT320.005.204.605.60+1.20+30.00%9839841.97%
VEEV201120C003300002020-10-23 3:31PM EDT330.003.212.803.50+0.61+23.46%3826241.62%
VEEV201120C003400002020-10-23 3:31PM EDT340.001.901.902.10+0.26+15.85%4023941.33%
VEEV201120C003500002020-10-23 2:03PM EDT350.001.241.051.25+0.24+24.00%98641.41%
VEEV201120C003600002020-10-23 2:18PM EDT360.000.800.650.85+0.18+29.03%155642.87%
VEEV201120C003700002020-10-21 3:42PM EDT370.000.850.150.800.00-15646.97%
VEEV201120C003800002020-10-20 2:45PM EDT380.000.700.050.600.00-43748.73%
VEEV201120C003900002020-10-20 1:47PM EDT390.000.450.000.450.00-102350.34%
VEEV201120C004100002020-10-21 11:10AM EDT410.000.100.005.000.00-38080.13%
VEEV201120C004200002020-10-19 4:37PM EDT420.000.40-5.000.00--1100.65%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV201120P001500002020-10-19 4:37PM EDT150.001.30-4.100.00--1180.69%
VEEV201120P001750002020-10-19 9:33AM EDT175.000.030.000.550.00-2087.11%
VEEV201120P001850002020-10-16 9:39AM EDT185.000.050.001.000.00-1186.28%
VEEV201120P001900002020-10-01 9:43AM EDT190.000.400.001.350.00-1586.18%
VEEV201120P001950002020-10-06 12:41PM EDT195.000.500.002.250.00-41089.94%
VEEV201120P002000002020-10-21 3:05PM EDT200.000.150.000.400.00-111964.26%
VEEV201120P002100002020-10-19 9:33AM EDT210.000.320.000.450.00-2758.11%
VEEV201120P002200002020-10-23 10:36AM EDT220.000.200.000.45-0.15-42.86%106351.17%
VEEV201120P002300002020-10-20 3:42PM EDT230.000.300.250.700.00-711450.22%
VEEV201120P002400002020-10-23 10:48AM EDT240.000.750.451.10-0.20-21.05%722251.10%
VEEV201120P002500002020-10-23 3:46PM EDT250.001.421.201.85-0.33-18.86%6319249.32%
VEEV201120P002600002020-10-23 3:53PM EDT260.002.401.902.55-0.80-25.00%8336345.01%
VEEV201120P002700002020-10-23 12:03PM EDT270.004.503.704.50-1.00-18.18%4427844.84%
VEEV201120P002800002020-10-23 3:44PM EDT280.006.606.107.00-1.70-20.48%8240543.41%
VEEV201120P002900002020-10-23 3:56PM EDT290.0010.509.8011.10-3.00-22.22%3727844.03%
VEEV201120P003000002020-10-23 3:44PM EDT300.0015.3014.4015.80-3.50-18.62%7622743.00%
VEEV201120P003100002020-10-23 10:13AM EDT310.0021.8020.6022.00-4.10-15.83%147043.24%
VEEV201120P003200002020-10-21 1:07PM EDT320.0029.2027.8029.400.00-162444.31%
VEEV201120P003300002020-10-21 1:07PM EDT330.0037.1035.3037.400.00-134344.84%