Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,24(-0,57%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
271,01-2,46 (-0,90%)
Börsenschluss: 4:00PM EST
271,01 0,00 (0,00 %)
Nachbörse: 7:55PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210319C00120000 | 2020-10-16 8:38AM EST | 120.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV210319C00140000 | 2020-11-06 1:46PM EST | 140.00 | 156.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VEEV210319C00150000 | 2020-09-08 2:28PM EST | 150.00 | 118.10 | 138.50 | 143.40 | 0.00 | - | 1 | 10 | 189.81% |
| VEEV210319C00170000 | 2020-10-20 9:33AM EST | 170.00 | 137.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VEEV210319C00175000 | 2020-09-21 2:48PM EST | 175.00 | 99.80 | 120.00 | 124.80 | 0.00 | - | - | 2 | 177.40% |
| VEEV210319C00180000 | 2020-09-04 2:19PM EST | 180.00 | 99.54 | 96.60 | 101.30 | 0.00 | - | 1 | 1 | 100.80% |
| VEEV210319C00185000 | 2020-10-12 2:38PM EST | 185.00 | 122.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV210319C00190000 | 2020-11-02 9:35AM EST | 190.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV210319C00195000 | 2020-11-02 9:50AM EST | 195.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV210319C00200000 | 2020-10-30 9:32AM EST | 200.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV210319C00210000 | 2020-11-02 9:55AM EST | 210.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV210319C00220000 | 2020-10-12 2:39PM EST | 220.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV210319C00230000 | 2020-10-29 2:33PM EST | 230.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV210319C00240000 | 2020-11-10 2:10PM EST | 240.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VEEV210319C00250000 | 2020-11-04 3:38PM EST | 250.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV210319C00260000 | 2020-11-09 2:06PM EST | 260.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VEEV210319C00270000 | 2020-11-10 12:07PM EST | 270.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VEEV210319C00280000 | 2020-11-09 4:00PM EST | 280.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| VEEV210319C00290000 | 2020-11-10 3:25PM EST | 290.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| VEEV210319C00300000 | 2020-11-10 11:17AM EST | 300.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| VEEV210319C00310000 | 2020-11-10 2:50PM EST | 310.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VEEV210319C00320000 | 2020-11-09 2:30PM EST | 320.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV210319C00330000 | 2020-11-06 2:30PM EST | 330.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VEEV210319C00340000 | 2020-11-09 11:41AM EST | 340.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV210319C00350000 | 2020-11-09 3:21PM EST | 350.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VEEV210319C00360000 | 2020-11-09 1:19PM EST | 360.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV210319C00370000 | 2020-11-04 11:02AM EST | 370.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV210319C00380000 | 2020-11-09 2:10PM EST | 380.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV210319C00390000 | 2020-11-04 11:06AM EST | 390.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV210319C00400000 | 2020-11-10 12:16PM EST | 400.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| VEEV210319C00410000 | 2020-11-04 12:03PM EST | 410.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VEEV210319C00420000 | 2020-11-02 1:13PM EST | 420.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VEEV210319C00430000 | 2020-11-03 3:46PM EST | 430.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VEEV210319C00440000 | 2020-10-26 1:28PM EST | 440.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VEEV210319C00450000 | 2020-10-30 10:48AM EST | 450.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VEEV210319C00460000 | 2020-11-06 9:47AM EST | 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210319P00120000 | 2020-09-20 11:06PM EST | 120.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | - | 1 | 91.89% |
| VEEV210319P00135000 | 2020-10-05 10:59AM EST | 135.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | - | 1 | 89.40% |
| VEEV210319P00140000 | 2020-08-16 11:13PM EST | 140.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VEEV210319P00145000 | 2020-07-15 9:17AM EST | 145.00 | 3.50 | 1.10 | 2.20 | 0.00 | - | 1 | 1 | 92.65% |
| VEEV210319P00150000 | 2020-10-07 9:22AM EST | 150.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 87 | 71.14% |
| VEEV210319P00155000 | 2020-08-05 1:50PM EST | 155.00 | 2.45 | 1.95 | 4.10 | 0.00 | - | - | 2 | 96.61% |
| VEEV210319P00160000 | 2020-09-28 9:43AM EST | 160.00 | 1.50 | 0.55 | 1.85 | 0.00 | - | 10 | 45 | 75.00% |
| VEEV210319P00165000 | 2020-09-22 2:54PM EST | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VEEV210319P00170000 | 2020-09-17 12:26PM EST | 170.00 | 3.20 | 0.00 | 1.25 | 0.00 | - | 8 | 14 | 59.86% |
| VEEV210319P00175000 | 2020-10-09 10:40AM EST | 175.00 | 1.50 | 0.55 | 1.55 | 0.00 | - | 1 | 7 | 62.31% |
| VEEV210319P00180000 | 2020-11-09 1:37PM EST | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VEEV210319P00185000 | 2020-11-10 10:42AM EST | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| VEEV210319P00190000 | 2020-11-10 10:37AM EST | 190.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VEEV210319P00195000 | 2020-11-10 10:37AM EST | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| VEEV210319P00200000 | 2020-11-10 10:37AM EST | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VEEV210319P00210000 | 2020-11-10 10:16AM EST | 210.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VEEV210319P00220000 | 2020-11-10 12:36PM EST | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VEEV210319P00230000 | 2020-11-10 12:27PM EST | 230.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VEEV210319P00240000 | 2020-11-10 10:55AM EST | 240.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VEEV210319P00250000 | 2020-11-10 11:40AM EST | 250.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VEEV210319P00260000 | 2020-11-10 11:23AM EST | 260.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| VEEV210319P00270000 | 2020-11-10 12:36PM EST | 270.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| VEEV210319P00280000 | 2020-11-10 12:35PM EST | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VEEV210319P00290000 | 2020-11-04 1:54PM EST | 290.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VEEV210319P00300000 | 2020-11-04 1:57PM EST | 300.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV210319P00310000 | 2020-11-05 10:22AM EST | 310.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV210319P00320000 | 2020-10-30 9:30AM EST | 320.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV210319P00330000 | 2020-10-16 11:35AM EST | 330.00 | 46.20 | 59.00 | 63.10 | 0.00 | - | 2 | 8 | 44.73% |
| VEEV210319P00340000 | 2020-11-05 1:47PM EST | 340.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV210319P00370000 | 2020-10-28 8:36AM EST | 370.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VEEV210319P00390000 | 2020-11-06 2:18PM EST | 390.00 | 97.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VEEV210319P00420000 | 2020-10-20 8:41AM EST | 420.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
