Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,5640%) BTC-EUR
26.150,07 -132,21 (-0,50%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230421C00115000 | 2023-03-01 4:52PM EDT | 115.00 | 52.50 | 65.50 | 70.60 | 0.00 | - | - | 0 | 143.90% |
| VEEV230421C00135000 | 2023-03-08 2:00PM EDT | 135.00 | 39.30 | 47.30 | 50.20 | 0.00 | - | - | 14 | 96.68% |
| VEEV230421C00140000 | 2023-03-03 4:30PM EDT | 140.00 | 41.90 | 41.90 | 45.10 | 0.00 | - | - | 1 | 85.99% |
| VEEV230421C00145000 | 2023-03-06 2:13PM EDT | 145.00 | 34.98 | 37.50 | 40.20 | 0.00 | - | - | 3 | 78.78% |
| VEEV230421C00150000 | 2023-03-23 3:35PM EDT | 150.00 | 25.00 | 32.10 | 35.20 | 0.00 | - | - | 17 | 70.09% |
| VEEV230421C00155000 | 2023-03-28 11:40AM EDT | 155.00 | 22.86 | 28.40 | 30.30 | 0.00 | - | 2 | 16 | 62.79% |
| VEEV230421C00160000 | 2023-03-31 12:06PM EDT | 160.00 | 24.45 | 23.70 | 25.60 | +4.75 | +24.11% | 1 | 19 | 57.45% |
| VEEV230421C00165000 | 2023-03-29 3:51PM EDT | 165.00 | 15.37 | 18.90 | 20.60 | 0.00 | - | 1 | 31 | 48.51% |
| VEEV230421C00170000 | 2023-03-31 3:33PM EDT | 170.00 | 14.80 | 14.50 | 15.90 | +4.17 | +39.23% | 1 | 76 | 41.97% |
| VEEV230421C00175000 | 2023-03-31 12:40PM EDT | 175.00 | 11.26 | 10.80 | 11.30 | +3.44 | +43.99% | 2 | 108 | 35.18% |
| VEEV230421C00180000 | 2023-03-31 3:41PM EDT | 180.00 | 6.80 | 7.10 | 7.60 | +1.40 | +25.93% | 1 | 461 | 32.37% |
| VEEV230421C00185000 | 2023-03-31 12:40PM EDT | 185.00 | 4.57 | 4.30 | 4.60 | +1.67 | +57.59% | 8 | 417 | 30.10% |
| VEEV230421C00190000 | 2023-03-31 3:05PM EDT | 190.00 | 2.33 | 2.20 | 2.50 | +0.88 | +60.69% | 33 | 719 | 28.68% |
| VEEV230421C00195000 | 2023-03-31 3:09PM EDT | 195.00 | 1.00 | 0.90 | 1.20 | +0.48 | +92.31% | 32 | 94 | 27.67% |
| VEEV230421C00200000 | 2023-03-31 3:16PM EDT | 200.00 | 0.46 | 0.35 | 0.45 | +0.19 | +70.37% | 16 | 357 | 26.17% |
| VEEV230421C00210000 | 2023-03-22 10:18AM EDT | 210.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 27 | 29.88% |
| VEEV230421C00230000 | 2023-03-20 10:50AM EDT | 230.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 39.65% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230421P00100000 | 2023-03-20 1:43PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 93.75% |
| VEEV230421P00115000 | 2023-03-10 2:18PM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 60 | 92.97% |
| VEEV230421P00125000 | 2023-03-09 4:24PM EDT | 125.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 19 | 74.51% |
| VEEV230421P00130000 | 2023-03-13 10:05AM EDT | 130.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 11 | 67.77% |
| VEEV230421P00135000 | 2023-03-31 11:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 5 | 137 | 50.00% |
| VEEV230421P00140000 | 2023-03-30 10:55AM EDT | 140.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 5 | 117 | 70.61% |
| VEEV230421P00145000 | 2023-03-30 10:55AM EDT | 145.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 9 | 117 | 67.43% |
| VEEV230421P00150000 | 2023-03-31 11:14AM EDT | 150.00 | 0.23 | 0.05 | 0.40 | +0.03 | +15.00% | 1 | 107 | 52.05% |
| VEEV230421P00155000 | 2023-03-31 11:15AM EDT | 155.00 | 0.19 | 0.10 | 0.30 | -0.16 | -45.71% | 3 | 100 | 42.58% |
| VEEV230421P00160000 | 2023-03-31 11:56AM EDT | 160.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 4 | 206 | 38.18% |
| VEEV230421P00165000 | 2023-03-31 3:11PM EDT | 165.00 | 0.55 | 0.45 | 0.60 | -0.55 | -50.00% | 8 | 217 | 34.60% |
| VEEV230421P00170000 | 2023-03-31 2:43PM EDT | 170.00 | 1.10 | 0.80 | 1.15 | -1.10 | -50.00% | 12 | 224 | 33.35% |
| VEEV230421P00175000 | 2023-03-30 3:23PM EDT | 175.00 | 3.30 | 1.60 | 2.00 | 0.00 | - | 9 | 255 | 31.47% |
| VEEV230421P00180000 | 2023-03-31 3:33PM EDT | 180.00 | 3.25 | 3.00 | 3.40 | -1.87 | -36.52% | 3 | 71 | 29.86% |
| VEEV230421P00185000 | 2023-03-31 3:33PM EDT | 185.00 | 5.40 | 4.90 | 5.60 | -2.00 | -27.03% | 12 | 19 | 28.88% |
| VEEV230421P00190000 | 2023-03-29 11:16AM EDT | 190.00 | 12.30 | 7.70 | 8.90 | 0.00 | - | 2 | 6 | 29.91% |
| VEEV230421P00195000 | 2023-03-07 11:15AM EDT | 195.00 | 18.45 | 11.30 | 12.70 | 0.00 | - | - | 3 | 30.09% |
| VEEV230421P00200000 | 2023-03-31 11:55AM EDT | 200.00 | 16.60 | 15.60 | 16.90 | -8.63 | -34.21% | 1 | 6 | 29.32% |
| VEEV230421P00210000 | 2023-03-27 12:07PM EDT | 210.00 | 33.00 | 25.20 | 27.10 | 0.00 | - | - | 4 | 43.48% |
| VEEV230421P00220000 | 2023-03-01 12:39PM EDT | 220.00 | 55.99 | 35.00 | 38.00 | 0.00 | - | - | 0 | 65.14% |
| VEEV230421P00250000 | 2023-03-09 4:57PM EDT | 250.00 | 80.00 | 64.40 | 68.30 | 0.00 | - | - | 0 | 59.47% |
| VEEV230421P00260000 | 2023-03-22 9:38AM EDT | 260.00 | 83.58 | 74.60 | 78.40 | 0.00 | - | - | 0 | 72.95% |
