Deutsche Märkte schließen in 5 Stunden 1 Minuten

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
204,11+6,07 (+3,07%)
Börsenschluss: 04:00PM EDT
200,50 -3,61 (-1,77%)
Vorbörslich: 04:39AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220715C001000002022-05-31 3:34PM EDT100.0071.6096.4099.200.00--10.00%
VEEV220715C001500002022-06-27 9:43AM EDT150.0053.770.000.000.00-100.00%
VEEV220715C001550002022-06-21 9:59AM EDT155.0034.530.000.000.00-200.00%
VEEV220715C001600002022-06-13 11:23AM EDT160.0022.620.000.000.00-1200.00%
VEEV220715C001650002022-06-24 9:30AM EDT165.0037.900.000.000.00-1000.00%
VEEV220715C001700002022-06-24 9:30AM EDT170.0033.950.000.000.00-100.00%
VEEV220715C001750002022-06-28 11:34AM EDT175.0030.200.000.000.00-100.00%
VEEV220715C001800002022-06-30 12:35PM EDT180.0020.400.000.000.00-100.00%
VEEV220715C001850002022-06-27 11:32AM EDT185.0024.000.000.000.00-500.00%
VEEV220715C001900002022-07-01 11:54AM EDT190.0014.600.000.000.00-1100.00%
VEEV220715C001950002022-07-01 12:03PM EDT195.0011.000.000.000.00-400.00%
VEEV220715C002000002022-07-01 1:03PM EDT200.007.800.000.000.00-2100.00%
VEEV220715C002100002022-07-01 2:19PM EDT210.003.310.000.000.00-1803.13%
VEEV220715C002200002022-07-01 3:51PM EDT220.001.300.000.000.00-14012.50%
VEEV220715C002300002022-06-29 3:36PM EDT230.000.390.000.000.00-9012.50%
VEEV220715C002400002022-06-27 1:00PM EDT240.000.400.000.000.00-5025.00%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220715P000800002022-06-02 11:08AM EDT80.000.050.000.050.00--5187.50%
VEEV220715P000850002022-06-27 3:14PM EDT85.001.400.000.000.00--050.00%
VEEV220715P000900002022-06-27 3:11PM EDT90.001.400.000.000.00--050.00%
VEEV220715P000950002022-06-27 3:08PM EDT95.001.450.000.000.00-1050.00%
VEEV220715P001000002022-06-27 3:12PM EDT100.000.050.000.000.00-40050.00%
VEEV220715P001050002022-06-27 3:09PM EDT105.000.050.000.000.00-30050.00%
VEEV220715P001100002022-06-27 3:09PM EDT110.000.050.000.000.00-11050.00%
VEEV220715P001150002022-06-27 3:44PM EDT115.000.050.000.000.00-46050.00%
VEEV220715P001200002022-06-24 1:17PM EDT120.000.050.000.000.00-30050.00%
VEEV220715P001250002022-06-27 3:41PM EDT125.000.050.000.000.00-1050.00%
VEEV220715P001300002022-06-30 9:39AM EDT130.000.050.000.000.00-1050.00%
VEEV220715P001350002022-06-10 10:27AM EDT135.000.600.000.000.00-1050.00%
VEEV220715P001400002022-06-29 10:54AM EDT140.000.050.000.000.00-10050.00%
VEEV220715P001450002022-06-23 11:02AM EDT145.000.450.000.000.00-1050.00%
VEEV220715P001500002022-06-29 1:04PM EDT150.000.200.000.000.00-1050.00%
VEEV220715P001550002022-07-01 12:02PM EDT155.000.270.000.000.00-1025.00%
VEEV220715P001600002022-06-28 1:38PM EDT160.000.480.000.000.00-2025.00%
VEEV220715P001650002022-06-30 10:06AM EDT165.000.700.000.000.00-1025.00%
VEEV220715P001700002022-07-01 9:56AM EDT170.000.500.000.000.00-1025.00%
VEEV220715P001750002022-06-28 11:40AM EDT175.001.000.000.000.00-11025.00%
VEEV220715P001800002022-07-01 2:44PM EDT180.001.000.000.000.00-17012.50%
VEEV220715P001850002022-07-01 10:40AM EDT185.001.950.000.000.00-3012.50%
VEEV220715P001900002022-07-01 1:51PM EDT190.002.150.000.000.00-120012.50%
VEEV220715P001950002022-07-01 2:44PM EDT195.003.110.000.000.00-1806.25%
VEEV220715P002000002022-07-01 3:05PM EDT200.004.610.000.000.00-903.13%
VEEV220715P002100002022-06-29 3:53PM EDT210.0013.600.000.000.00-300.00%
VEEV220715P002200002022-06-22 2:14PM EDT220.0029.550.000.000.00-100.00%
VEEV220715P002300002022-06-28 9:51AM EDT230.0022.300.000.000.00-100.00%
VEEV220715P002400002022-06-24 2:31PM EDT240.0035.000.000.000.00-100.00%