Deutsche Märkte schließen in 5 Stunden 15 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
284,68-2,59 (-0,90%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV201218C000950002020-07-15 10:41AM EDT95.00153.00163.50168.000.00-200.00%
VEEV201218C001100002020-07-07 10:30AM EDT110.00138.47154.90159.400.00--20.00%
VEEV201218C001300002020-07-24 10:00AM EDT130.00120.93135.10139.600.00-5190.00%
VEEV201218C001400002020-09-01 3:54PM EDT140.00154.20134.70139.500.00-5150.00%
VEEV201218C001450002020-07-09 8:20PM EDT145.0050.90110.50114.500.00--00.00%
VEEV201218C001500002020-10-28 9:33AM EDT150.00144.100.000.000.00-1110.00%
VEEV201218C001550002020-09-10 1:57PM EDT155.00119.02137.20141.900.00-1116161.65%
VEEV201218C001600002020-07-02 1:36PM EDT160.0087.02103.90108.000.00-3300.00%
VEEV201218C001650002020-10-20 10:33AM EDT165.00141.580.000.000.00-250.00%
VEEV201218C001700002020-09-15 11:50AM EDT170.00102.85134.00138.000.00-1524194.92%
VEEV201218C001750002020-08-19 9:40AM EDT175.0094.4390.3094.600.00-100.00%
VEEV201218C001800002020-10-15 10:44AM EDT180.00118.400.000.000.00-100.00%
VEEV201218C001850002020-07-13 3:51PM EDT185.0063.8973.9077.400.00-3340.00%
VEEV201218C001900002020-09-21 3:27PM EDT190.0083.150.000.000.00-2520.00%
VEEV201218C001950002020-09-18 1:30PM EDT195.0069.65109.00113.400.00-428159.86%
VEEV201218C002000002020-10-12 2:40PM EDT200.0092.600.000.000.00-1500.00%
VEEV201218C002100002020-10-27 9:46AM EDT210.0093.500.000.000.00-21390.00%
VEEV201218C002200002020-10-27 11:52AM EDT220.0083.790.000.000.00-1890.00%
VEEV201218C002300002020-10-19 9:38AM EDT230.0084.000.000.000.00-51,1540.00%
VEEV201218C002400002020-10-27 10:49AM EDT240.0064.000.000.000.00-11,1090.00%
VEEV201218C002500002020-10-22 11:26AM EDT250.0046.180.000.000.00-41750.00%
VEEV201218C002600002020-10-29 3:55PM EDT260.0036.000.000.000.00-300.00%
VEEV201218C002700002020-10-29 10:35AM EDT270.0031.450.000.000.00-13560.00%
VEEV201218C002800002020-10-29 3:01PM EDT280.0023.870.000.000.00-261,3880.00%
VEEV201218C002900002020-10-29 3:48PM EDT290.0018.700.000.000.00-254061.56%
VEEV201218C003000002020-10-29 3:32PM EDT300.0014.900.000.000.00-2003.13%
VEEV201218C003100002020-10-29 1:13PM EDT310.0011.490.000.000.00-52476.25%
VEEV201218C003200002020-10-29 3:59PM EDT320.008.500.000.000.00-143056.25%
VEEV201218C003300002020-10-29 3:42PM EDT330.006.780.000.000.00-306.25%
VEEV201218C003400002020-10-28 12:15PM EDT340.005.600.000.000.00-36912.50%
VEEV201218C003500002020-10-29 2:49PM EDT350.004.100.000.000.00-6012.50%
VEEV201218C003600002020-10-29 3:06PM EDT360.002.720.000.000.00-516312.50%
VEEV201218C003700002020-10-26 1:34PM EDT370.003.350.000.000.00-12912.50%
VEEV201218C003800002020-10-23 10:19AM EDT380.002.300.000.000.00-51512.50%
VEEV201218C003900002020-10-27 2:45PM EDT390.001.750.000.000.00-1012.50%
VEEV201218C004000002020-10-20 11:15AM EDT400.001.150.000.000.00-2025.00%
VEEV201218C004100002020-10-20 12:12PM EDT410.001.300.000.000.00-8025.00%
VEEV201218C004200002020-10-19 9:37AM EDT420.001.600.000.000.00-1125.00%
VEEV201218C004300002020-09-22 9:50AM EDT430.000.650.001.700.00--258.81%
VEEV201218C004400002020-10-19 12:07AM EDT440.000.850.000.000.00--025.00%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV201218P000900002020-07-09 8:20PM EDT90.001.100.000.200.00--2119.53%
VEEV201218P001000002020-08-31 9:55AM EDT100.000.150.000.150.00-77105.86%
VEEV201218P001100002020-07-29 12:09PM EDT110.000.250.000.300.00-88104.30%
VEEV201218P001200002020-10-12 2:26PM EDT120.000.120.000.000.00-1050.00%
VEEV201218P001250002020-08-06 10:57AM EDT125.000.190.001.400.00-10112.55%
VEEV201218P001300002020-10-29 9:39AM EDT130.000.150.000.000.00-7750.00%
VEEV201218P001350002020-10-27 1:28PM EDT135.000.080.000.000.00-1050.00%
VEEV201218P001400002020-10-26 1:47PM EDT140.000.110.000.000.00-22250.00%
VEEV201218P001450002020-07-02 10:16AM EDT145.001.940.001.400.00-2694.04%
VEEV201218P001500002020-10-07 12:12PM EDT150.000.320.000.000.00-22325.00%
VEEV201218P001550002020-10-27 2:29PM EDT155.000.100.000.000.00-1025.00%
VEEV201218P001600002020-10-08 11:22AM EDT160.000.250.000.000.00-1025.00%
VEEV201218P001650002020-10-22 1:54PM EDT165.000.200.000.000.00-474125.00%
VEEV201218P001700002020-08-18 1:06PM EDT170.001.600.252.100.00-168681.47%
VEEV201218P001750002020-10-19 1:56PM EDT175.000.250.000.000.00-57725.00%
VEEV201218P001800002020-10-14 11:07AM EDT180.000.400.000.000.00-1025.00%
VEEV201218P001850002020-09-29 9:40AM EDT185.000.880.000.900.00-416858.91%
VEEV201218P001900002020-10-08 11:18AM EDT190.000.800.000.000.00-55425.00%
VEEV201218P001950002020-09-11 1:30PM EDT195.002.450.002.250.00-11762.13%
VEEV201218P002000002020-10-29 2:11PM EDT200.000.900.000.000.00-352025.00%
VEEV201218P002100002020-10-28 11:32AM EDT210.001.300.000.000.00-11638312.50%
VEEV201218P002200002020-10-28 12:50PM EDT220.002.550.000.000.00-51,16312.50%
VEEV201218P002300002020-10-29 12:57PM EDT230.003.500.000.000.00-1012712.50%
VEEV201218P002400002020-10-29 12:10PM EDT240.005.130.000.000.00-620812.50%
VEEV201218P002500002020-10-29 10:22AM EDT250.007.100.000.000.00-91626.25%
VEEV201218P002600002020-10-29 3:39PM EDT260.0010.000.000.000.00-331946.25%
VEEV201218P002700002020-10-28 2:36PM EDT270.0013.080.000.000.00-12613.13%
VEEV201218P002800002020-10-29 3:42PM EDT280.0017.600.000.000.00-143781.56%
VEEV201218P002900002020-10-29 3:56PM EDT290.0022.800.000.000.00-161500.00%
VEEV201218P003000002020-10-28 3:31PM EDT300.0027.200.000.000.00-231060.00%
VEEV201218P003100002020-10-28 12:23PM EDT310.0033.400.000.000.00-11290.00%
VEEV201218P003200002020-10-28 9:41AM EDT320.0039.000.000.000.00-1200.00%
VEEV201218P003300002020-10-27 9:43AM EDT330.0037.300.000.000.00-680.00%
VEEV201218P003400002020-10-20 12:39PM EDT340.0042.800.000.000.00-240.00%
VEEV201218P003500002020-10-28 11:31AM EDT350.0067.3067.1069.700.00-5752.01%
VEEV201218P003600002020-10-19 12:07AM EDT360.0074.800.000.000.00-6240.00%
VEEV201218P003800002020-10-21 10:18AM EDT380.0078.400.000.000.00--00.00%
VEEV201218P003900002020-10-19 9:52AM EDT390.0083.500.000.000.00--10.00%
VEEV201218P004000002020-10-19 12:07AM EDT400.0092.400.000.000.00--10.00%