Deutsche Märkte schließen in 6 Stunden 33 Minuten

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,25+2,82 (+1,56%)
Börsenschluss: 04:00PM EDT
183,05 -0,20 (-0,11%)
Vorbörslich: 04:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240816C001500002024-07-05 10:26AM EDT150.0033.400.000.000.00-200.00%
VEEV240816C001600002024-07-12 2:16PM EDT160.0030.830.000.000.00-100.00%
VEEV240816C001650002024-07-09 1:23PM EDT165.0017.500.000.000.00-200.00%
VEEV240816C001700002024-07-19 3:26PM EDT170.0015.200.000.000.00-300.00%
VEEV240816C001750002024-07-18 3:45PM EDT175.008.960.000.000.00-200.00%
VEEV240816C001800002024-07-19 3:12PM EDT180.007.270.000.000.00-4000.00%
VEEV240816C001850002024-07-19 3:36PM EDT185.004.760.000.000.00-1700.78%
VEEV240816C001900002024-07-19 2:58PM EDT190.002.690.000.000.00-3103.13%
VEEV240816C001950002024-07-19 3:42PM EDT195.001.540.000.000.00-4406.25%
VEEV240816C002000002024-07-19 3:15PM EDT200.000.800.000.000.00-1806.25%
VEEV240816C002100002024-07-19 3:56PM EDT210.000.500.000.000.00-8012.50%
VEEV240816C002200002024-07-19 9:59AM EDT220.000.150.000.000.00-1012.50%
VEEV240816C002300002024-07-18 11:30AM EDT230.000.120.000.000.00-4012.50%
VEEV240816C002400002024-06-10 12:40PM EDT240.000.200.002.150.00-54667.02%
VEEV240816C002500002024-06-25 2:02PM EDT250.000.100.000.000.00-1025.00%
VEEV240816C002600002024-06-03 11:03AM EDT260.000.050.001.350.00-1074.32%
VEEV240816C002700002024-05-08 3:34PM EDT270.000.550.001.500.00-102482.13%
VEEV240816C002800002024-06-25 2:04PM EDT280.000.050.000.000.00-1025.00%
VEEV240816C002900002024-03-07 12:41PM EDT290.003.300.901.150.00--2499.27%
VEEV240816C003000002024-06-10 9:30AM EDT300.001.410.000.000.00-11950.00%
VEEV240816C003200002024-03-07 11:47AM EDT320.001.300.001.500.00-12109.23%
VEEV240816C003300002024-02-29 1:46PM EDT330.001.180.301.550.00--1118.07%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240816P000900002024-07-19 10:30AM EDT90.000.050.000.000.00-22050.00%
VEEV240816P001250002024-07-19 3:23PM EDT125.000.150.000.000.00-1025.00%
VEEV240816P001300002024-07-19 3:21PM EDT130.000.160.000.000.00-1025.00%
VEEV240816P001400002024-05-31 9:59AM EDT140.000.530.001.500.00-1365.58%
VEEV240816P001450002024-06-10 9:52AM EDT145.000.360.000.750.00-10250.73%
VEEV240816P001500002024-07-17 2:15PM EDT150.000.150.000.000.00-20012.50%
VEEV240816P001550002024-07-18 3:15PM EDT155.000.280.000.000.00-2012.50%
VEEV240816P001600002024-07-19 12:09PM EDT160.000.500.000.000.00-4012.50%
VEEV240816P001650002024-07-19 11:45AM EDT165.000.920.000.000.00-106.25%
VEEV240816P001700002024-07-19 3:54PM EDT170.001.180.000.000.00-19506.25%
VEEV240816P001750002024-07-19 2:52PM EDT175.002.450.000.000.00-2803.13%
VEEV240816P001800002024-07-19 2:56PM EDT180.004.450.000.000.00-3201.56%
VEEV240816P001850002024-07-19 3:59PM EDT185.005.720.000.000.00-2000.00%
VEEV240816P001900002024-07-19 3:59PM EDT190.009.730.000.000.00-700.00%
VEEV240816P001950002024-07-19 11:18AM EDT195.0014.940.000.000.00-100.00%
VEEV240816P002000002024-07-19 10:29AM EDT200.0020.750.000.000.00-1600.00%
VEEV240816P002100002024-06-07 12:52PM EDT210.0025.8024.1028.900.00-43150.48%
VEEV240816P002200002024-05-24 3:01PM EDT220.0020.5030.5039.900.00-1069.26%
VEEV240816P002300002024-06-07 10:01AM EDT230.0046.1244.0048.900.00-1070.73%
VEEV240816P002400002024-06-06 11:05AM EDT240.0055.6354.0058.600.00-1076.45%
VEEV240816P002500002024-03-01 11:47AM EDT250.0029.0623.2025.700.00-4020.00%
VEEV240816P002600002024-07-19 12:32PM EDT260.0078.170.000.000.00-200.00%
VEEV240816P002800002024-07-19 9:47AM EDT280.0098.750.000.000.00-100.00%