Deutsche Märkte geschlossen

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%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV241220C001450002024-06-06 1:28PM EDT145.0044.4542.9046.600.00-1153.37%
VEEV241220C001500002024-06-12 3:46PM EDT150.0046.3542.2046.100.00-1255.93%
VEEV241220C001600002024-06-25 2:56PM EDT160.0034.8530.4032.900.00-1243.05%
VEEV241220C001650002024-06-20 9:34AM EDT165.0025.4327.4029.000.00--441.05%
VEEV241220C001700002024-07-17 10:58AM EDT170.0023.7024.2025.600.00-156339.91%
VEEV241220C001750002024-07-16 2:35PM EDT175.0024.0021.3022.300.00-13638.61%
VEEV241220C001800002024-07-17 10:57AM EDT180.0017.8018.5019.400.00-118437.75%
VEEV241220C001850002024-07-17 10:18AM EDT185.0016.1815.9016.700.00-155736.89%
VEEV241220C001900002024-07-17 2:09PM EDT190.0013.7013.5014.400.00-96736.41%
VEEV241220C001950002024-07-18 1:37PM EDT195.0011.5011.4013.500.00-14538.45%
VEEV241220C002000002024-07-17 11:08AM EDT200.009.909.6011.600.00-185537.97%
VEEV241220C002100002024-07-19 11:57AM EDT210.006.406.607.50-0.63-8.96%146634.99%
VEEV241220C002200002024-07-18 1:55PM EDT220.004.654.405.300.00-19434.65%
VEEV241220C002300002024-07-19 3:31PM EDT230.003.312.753.60+0.11+3.44%12034.13%
VEEV241220C002400002024-07-19 3:31PM EDT240.002.231.902.60+0.03+1.36%312334.48%
VEEV241220C002500002024-06-26 1:31PM EDT250.002.001.101.900.00-11134.94%
VEEV241220C002600002024-07-09 10:41AM EDT260.001.530.651.600.00-1636.52%
VEEV241220C002700002024-06-26 1:55PM EDT270.000.850.252.800.00-1745.08%
VEEV241220C003000002024-06-24 9:47AM EDT300.000.300.002.450.00-2351.66%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV241220P001200002024-07-09 12:15PM EDT120.000.800.202.450.00-12751.76%
VEEV241220P001300002024-06-13 12:49PM EDT130.002.570.302.950.00-1146.50%
VEEV241220P001350002024-07-19 12:54PM EDT135.001.560.952.00-0.07-4.29%10837.99%
VEEV241220P001400002024-07-11 12:01PM EDT140.001.990.752.450.00-2236.66%
VEEV241220P001450002024-07-19 12:54PM EDT145.002.611.603.20-0.59-18.44%10036.18%
VEEV241220P001500002024-07-16 12:46PM EDT150.002.682.203.600.00-12833.94%
VEEV241220P001550002024-07-11 1:30PM EDT155.003.903.304.500.00-2933.09%
VEEV241220P001600002024-07-17 11:30AM EDT160.005.304.405.70+0.10+1.92%439632.60%
VEEV241220P001650002024-07-03 10:02AM EDT165.006.855.706.700.00-15631.05%
VEEV241220P001700002024-07-19 10:52AM EDT170.009.187.408.50+2.18+31.14%17930.99%
VEEV241220P001750002024-07-19 3:44PM EDT175.009.909.5010.30-1.20-10.81%5213430.31%
VEEV241220P001800002024-07-19 3:26PM EDT180.0011.8011.6012.30-0.80-6.35%306329.51%
VEEV241220P001850002024-07-19 3:41PM EDT185.0014.4013.6014.70-0.60-4.00%24228.99%
VEEV241220P001900002024-07-18 1:24PM EDT190.0017.7016.2017.600.00-111628.93%
VEEV241220P001950002024-07-17 12:28PM EDT195.0020.7818.1021.400.00-109930.24%
VEEV241220P002000002024-06-27 10:24AM EDT200.0023.5022.3023.800.00-56327.95%
VEEV241220P002100002024-06-12 12:54PM EDT210.0026.1025.3028.500.00-44619.40%
VEEV241220P002200002024-06-07 10:43AM EDT220.0036.8437.0039.800.00-22028.17%
VEEV241220P002300002024-06-21 10:32AM EDT230.0045.7945.2048.900.00-1729.09%
VEEV241220P002400002024-06-20 12:17PM EDT240.0057.2554.5059.400.00-2034.71%