Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
296,85+6,10 (+2,10%)
Börsenschluss: 4:00PM EDT
Callsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV201120C00150000 | 2020-10-21 10:51AM EDT | 150.00 | 146.50 | 144.00 | 148.00 | 0.00 | - | 2 | 1 | 137.40% |
| VEEV201120C00165000 | 2020-09-21 12:06AM EDT | 165.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VEEV201120C00190000 | 2020-10-13 11:38AM EDT | 190.00 | 121.40 | 104.00 | 108.70 | 0.00 | - | 32 | 33 | 104.91% |
| VEEV201120C00210000 | 2020-10-05 3:44PM EDT | 210.00 | 69.66 | 84.00 | 88.20 | 0.00 | - | 1 | 1 | 79.37% |
| VEEV201120C00220000 | 2020-10-07 10:30AM EDT | 220.00 | 67.50 | 74.10 | 77.80 | 0.00 | - | 1 | 19 | 65.48% |
| VEEV201120C00230000 | 2020-10-21 11:54AM EDT | 230.00 | 69.20 | 65.60 | 68.80 | 0.00 | - | 2 | 106 | 67.68% |
| VEEV201120C00240000 | 2020-10-23 10:20AM EDT | 240.00 | 62.50 | 54.60 | 58.20 | +10.80 | +20.89% | 1 | 114 | 53.58% |
| VEEV201120C00250000 | 2020-10-23 3:44PM EDT | 250.00 | 47.90 | 46.90 | 49.50 | +4.26 | +9.76% | 9 | 421 | 54.74% |
| VEEV201120C00260000 | 2020-10-23 3:58PM EDT | 260.00 | 38.81 | 37.80 | 39.60 | +4.19 | +12.10% | 4 | 425 | 46.13% |
| VEEV201120C00270000 | 2020-10-23 2:53PM EDT | 270.00 | 30.20 | 29.60 | 31.60 | +6.20 | +25.83% | 2 | 80 | 45.89% |
| VEEV201120C00280000 | 2020-10-23 3:58PM EDT | 280.00 | 23.21 | 22.80 | 24.10 | +3.17 | +15.82% | 4 | 205 | 44.29% |
| VEEV201120C00290000 | 2020-10-23 3:53PM EDT | 290.00 | 16.94 | 16.80 | 18.50 | +2.24 | +15.24% | 10 | 343 | 45.75% |
| VEEV201120C00300000 | 2020-10-23 3:41PM EDT | 300.00 | 12.10 | 11.70 | 12.60 | +2.17 | +21.85% | 215 | 371 | 42.84% |
| VEEV201120C00310000 | 2020-10-23 2:14PM EDT | 310.00 | 8.19 | 7.80 | 8.40 | +1.87 | +29.59% | 67 | 284 | 41.80% |
| VEEV201120C00320000 | 2020-10-23 3:44PM EDT | 320.00 | 5.20 | 4.60 | 5.60 | +1.20 | +30.00% | 98 | 398 | 41.97% |
| VEEV201120C00330000 | 2020-10-23 3:31PM EDT | 330.00 | 3.21 | 2.80 | 3.50 | +0.61 | +23.46% | 38 | 262 | 41.62% |
| VEEV201120C00340000 | 2020-10-23 3:31PM EDT | 340.00 | 1.90 | 1.90 | 2.10 | +0.26 | +15.85% | 40 | 239 | 41.33% |
| VEEV201120C00350000 | 2020-10-23 2:03PM EDT | 350.00 | 1.24 | 1.05 | 1.25 | +0.24 | +24.00% | 9 | 86 | 41.41% |
| VEEV201120C00360000 | 2020-10-23 2:18PM EDT | 360.00 | 0.80 | 0.65 | 0.85 | +0.18 | +29.03% | 15 | 56 | 42.87% |
| VEEV201120C00370000 | 2020-10-21 3:42PM EDT | 370.00 | 0.85 | 0.15 | 0.80 | 0.00 | - | 1 | 56 | 46.97% |
| VEEV201120C00380000 | 2020-10-20 2:45PM EDT | 380.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 4 | 37 | 48.73% |
| VEEV201120C00390000 | 2020-10-20 1:47PM EDT | 390.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 10 | 23 | 50.34% |
| VEEV201120C00410000 | 2020-10-21 11:10AM EDT | 410.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 80 | 80.13% |
| VEEV201120C00420000 | 2020-10-19 4:37PM EDT | 420.00 | 0.40 | - | 5.00 | 0.00 | - | - | 1 | 100.65% |
Putsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV201120P00150000 | 2020-10-19 4:37PM EDT | 150.00 | 1.30 | - | 4.10 | 0.00 | - | - | 1 | 180.69% |
| VEEV201120P00175000 | 2020-10-19 9:33AM EDT | 175.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 87.11% |
| VEEV201120P00185000 | 2020-10-16 9:39AM EDT | 185.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 86.28% |
| VEEV201120P00190000 | 2020-10-01 9:43AM EDT | 190.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 86.18% |
| VEEV201120P00195000 | 2020-10-06 12:41PM EDT | 195.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 4 | 10 | 89.94% |
| VEEV201120P00200000 | 2020-10-21 3:05PM EDT | 200.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 119 | 64.26% |
| VEEV201120P00210000 | 2020-10-19 9:33AM EDT | 210.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 58.11% |
| VEEV201120P00220000 | 2020-10-23 10:36AM EDT | 220.00 | 0.20 | 0.00 | 0.45 | -0.15 | -42.86% | 10 | 63 | 51.17% |
| VEEV201120P00230000 | 2020-10-20 3:42PM EDT | 230.00 | 0.30 | 0.25 | 0.70 | 0.00 | - | 7 | 114 | 50.22% |
| VEEV201120P00240000 | 2020-10-23 10:48AM EDT | 240.00 | 0.75 | 0.45 | 1.10 | -0.20 | -21.05% | 7 | 222 | 51.10% |
| VEEV201120P00250000 | 2020-10-23 3:46PM EDT | 250.00 | 1.42 | 1.20 | 1.85 | -0.33 | -18.86% | 63 | 192 | 49.32% |
| VEEV201120P00260000 | 2020-10-23 3:53PM EDT | 260.00 | 2.40 | 1.90 | 2.55 | -0.80 | -25.00% | 83 | 363 | 45.01% |
| VEEV201120P00270000 | 2020-10-23 12:03PM EDT | 270.00 | 4.50 | 3.70 | 4.50 | -1.00 | -18.18% | 44 | 278 | 44.84% |
| VEEV201120P00280000 | 2020-10-23 3:44PM EDT | 280.00 | 6.60 | 6.10 | 7.00 | -1.70 | -20.48% | 82 | 405 | 43.41% |
| VEEV201120P00290000 | 2020-10-23 3:56PM EDT | 290.00 | 10.50 | 9.80 | 11.10 | -3.00 | -22.22% | 37 | 278 | 44.03% |
| VEEV201120P00300000 | 2020-10-23 3:44PM EDT | 300.00 | 15.30 | 14.40 | 15.80 | -3.50 | -18.62% | 76 | 227 | 43.00% |
| VEEV201120P00310000 | 2020-10-23 10:13AM EDT | 310.00 | 21.80 | 20.60 | 22.00 | -4.10 | -15.83% | 14 | 70 | 43.24% |
| VEEV201120P00320000 | 2020-10-21 1:07PM EDT | 320.00 | 29.20 | 27.80 | 29.40 | 0.00 | - | 16 | 24 | 44.31% |
| VEEV201120P00330000 | 2020-10-21 1:07PM EDT | 330.00 | 37.10 | 35.30 | 37.40 | 0.00 | - | 13 | 43 | 44.84% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
