Deutsche Märkte schließen in 3 Stunden 53 Minuten

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
187,00+3,75 (+2,05%)
Börsenschluss: 04:00PM EDT
187,05 +0,05 (+0,03%)
Vorbörslich: 07:13AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240816C001500002024-07-05 10:26AM EDT150.0033.400.000.000.00-220.00%
VEEV240816C001600002024-07-12 2:16PM EDT160.0030.830.000.000.00-1230.00%
VEEV240816C001650002024-07-09 1:23PM EDT165.0017.500.000.000.00-2200.00%
VEEV240816C001700002024-07-19 3:26PM EDT170.0015.200.000.000.00-3890.00%
VEEV240816C001750002024-07-18 3:45PM EDT175.008.960.000.000.00-2730.00%
VEEV240816C001800002024-07-22 9:36AM EDT180.008.500.000.000.00-1990.00%
VEEV240816C001850002024-07-22 3:50PM EDT185.006.700.000.000.00-382930.00%
VEEV240816C001900002024-07-22 3:49PM EDT190.004.170.000.000.00-623211.56%
VEEV240816C001950002024-07-22 3:49PM EDT195.002.300.000.000.00-273013.13%
VEEV240816C002000002024-07-22 3:25PM EDT200.001.150.000.000.00-1343586.25%
VEEV240816C002100002024-07-22 3:54PM EDT210.000.280.000.000.00-68212.50%
VEEV240816C002200002024-07-22 3:31PM EDT220.000.100.000.000.00-1010012.50%
VEEV240816C002300002024-07-18 11:30AM EDT230.000.120.000.000.00-48212.50%
VEEV240816C002400002024-07-22 3:31PM EDT240.000.050.000.000.00-14625.00%
VEEV240816C002500002024-06-25 2:02PM EDT250.000.100.000.000.00-11625.00%
VEEV240816C002600002024-06-03 11:03AM EDT260.000.050.001.350.00-1072.07%
VEEV240816C002700002024-05-08 3:34PM EDT270.000.550.001.500.00-102480.01%
VEEV240816C002800002024-06-25 2:04PM EDT280.000.050.000.000.00-11625.00%
VEEV240816C002900002024-03-07 12:41PM EDT290.003.300.901.150.00--2497.41%
VEEV240816C003000002024-06-10 9:30AM EDT300.001.410.000.000.00-11925.00%
VEEV240816C003200002024-03-07 11:47AM EDT320.001.300.001.500.00-12107.81%
VEEV240816C003300002024-02-29 1:46PM EDT330.001.180.301.550.00--1116.75%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240816P000900002024-07-19 10:30AM EDT90.000.050.000.000.00-222250.00%
VEEV240816P001250002024-07-19 3:23PM EDT125.000.150.000.000.00-1125.00%
VEEV240816P001300002024-07-19 3:21PM EDT130.000.160.000.000.00-1125.00%
VEEV240816P001400002024-05-31 9:59AM EDT140.000.530.001.500.00-1370.61%
VEEV240816P001450002024-06-10 9:52AM EDT145.000.360.000.750.00-10255.23%
VEEV240816P001500002024-07-17 2:15PM EDT150.000.150.000.000.00-203212.50%
VEEV240816P001550002024-07-18 3:15PM EDT155.000.280.000.000.00-21412.50%
VEEV240816P001600002024-07-22 2:42PM EDT160.000.300.000.000.00-310512.50%
VEEV240816P001650002024-07-22 11:29AM EDT165.000.580.000.000.00-210212.50%
VEEV240816P001700002024-07-22 2:56PM EDT170.000.700.000.000.00-144456.25%
VEEV240816P001750002024-07-22 2:56PM EDT175.001.360.000.000.00-102826.25%
VEEV240816P001800002024-07-22 2:51PM EDT180.002.500.000.000.00-371663.13%
VEEV240816P001850002024-07-22 3:25PM EDT185.004.030.000.000.00-363240.78%
VEEV240816P001900002024-07-22 2:42PM EDT190.007.060.000.000.00-111210.00%
VEEV240816P001950002024-07-19 11:18AM EDT195.0014.940.000.000.00-12310.00%
VEEV240816P002000002024-07-19 10:29AM EDT200.0020.750.000.000.00-161050.00%
VEEV240816P002100002024-06-07 12:52PM EDT210.0025.8024.1028.900.00-43155.75%
VEEV240816P002200002024-05-24 3:01PM EDT220.0020.5030.5039.900.00-1057.73%
VEEV240816P002300002024-06-07 10:01AM EDT230.0046.1244.0048.900.00-1078.22%
VEEV240816P002400002024-06-06 11:05AM EDT240.0055.6354.0058.600.00-1086.82%
VEEV240816P002500002024-03-01 11:47AM EDT250.0029.0623.2025.700.00-4020.00%
VEEV240816P002600002024-07-22 10:31AM EDT260.0077.680.000.000.00-200.00%
VEEV240816P002800002024-07-22 9:43AM EDT280.0095.850.000.000.00-100.00%