Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
271,01-2,46 (-0,90%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210319C001200002020-10-16 8:38AM EST120.00187.000.000.000.00-200.00%
VEEV210319C001400002020-11-06 1:46PM EST140.00156.930.000.000.00-400.00%
VEEV210319C001500002020-09-08 2:28PM EST150.00118.10138.50143.400.00-110192.90%
VEEV210319C001700002020-10-20 9:33AM EST170.00137.180.000.000.00--00.00%
VEEV210319C001750002020-09-21 2:48PM EST175.0099.80120.00124.800.00--2180.29%
VEEV210319C001800002020-09-04 2:19PM EST180.0099.5496.60101.300.00-11102.44%
VEEV210319C001850002020-10-12 2:38PM EST185.00122.750.000.000.00-100.00%
VEEV210319C001900002020-11-02 9:35AM EST190.0081.300.000.000.00-100.00%
VEEV210319C001950002020-11-02 9:50AM EST195.0083.200.000.000.00-200.00%
VEEV210319C002000002020-10-30 9:32AM EST200.0077.900.000.000.00-500.00%
VEEV210319C002100002020-11-02 9:55AM EST210.0071.700.000.000.00-500.00%
VEEV210319C002200002020-10-12 2:39PM EST220.0092.170.000.000.00-100.00%
VEEV210319C002300002020-10-29 2:33PM EST230.0044.500.000.000.00-100.00%
VEEV210319C002400002020-11-10 2:10PM EST240.0038.700.000.000.00-600.00%
VEEV210319C002500002020-11-04 3:38PM EST250.0030.300.000.000.00-100.00%
VEEV210319C002600002020-11-09 2:06PM EST260.0028.050.000.000.00-400.00%
VEEV210319C002700002020-11-10 12:07PM EST270.0024.900.000.000.00-2600.00%
VEEV210319C002800002020-11-09 4:00PM EST280.0020.200.000.000.00-801.56%
VEEV210319C002900002020-11-10 3:25PM EST290.0017.400.000.000.00-803.13%
VEEV210319C003000002020-11-10 11:17AM EST300.0013.500.000.000.00-1706.25%
VEEV210319C003100002020-11-10 2:50PM EST310.0011.700.000.000.00-506.25%
VEEV210319C003200002020-11-09 2:30PM EST320.009.100.000.000.00-206.25%
VEEV210319C003300002020-11-06 2:30PM EST330.0019.340.000.000.00-4012.50%
VEEV210319C003400002020-11-09 11:41AM EST340.006.480.000.000.00-1012.50%
VEEV210319C003500002020-11-09 3:21PM EST350.004.600.000.000.00-4012.50%
VEEV210319C003600002020-11-09 1:19PM EST360.003.900.000.000.00-2012.50%
VEEV210319C003700002020-11-04 11:02AM EST370.003.100.000.000.00-2012.50%
VEEV210319C003800002020-11-09 2:10PM EST380.002.550.000.000.00-2012.50%
VEEV210319C003900002020-11-04 11:06AM EST390.003.600.000.000.00-1012.50%
VEEV210319C004000002020-11-10 12:16PM EST400.001.910.000.000.00-25025.00%
VEEV210319C004100002020-11-04 12:03PM EST410.002.550.000.000.00-2025.00%
VEEV210319C004200002020-11-02 1:13PM EST420.001.700.000.000.00-1025.00%
VEEV210319C004300002020-11-03 3:46PM EST430.001.450.000.000.00-3025.00%
VEEV210319C004400002020-10-26 1:28PM EST440.002.450.000.000.00-2025.00%
VEEV210319C004500002020-10-30 10:48AM EST450.001.250.000.000.00-2025.00%
VEEV210319C004600002020-11-06 9:47AM EST460.001.300.000.000.00-2025.00%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210319P001200002020-09-20 11:06PM EST120.000.480.050.750.00--193.41%
VEEV210319P001350002020-10-05 10:59AM EST135.000.200.001.650.00--190.87%
VEEV210319P001400002020-08-16 11:13PM EST140.001.530.000.000.00--025.00%
VEEV210319P001450002020-07-15 9:17AM EST145.003.501.102.200.00-1194.17%
VEEV210319P001500002020-10-07 9:22AM EST150.000.850.001.000.00-18772.31%
VEEV210319P001550002020-08-05 1:50PM EST155.002.451.954.100.00--298.17%
VEEV210319P001600002020-09-28 9:43AM EST160.001.500.551.850.00-104576.20%
VEEV210319P001650002020-09-22 2:54PM EST165.002.050.000.000.00-1025.00%
VEEV210319P001700002020-09-17 12:26PM EST170.003.200.001.250.00-81460.84%
VEEV210319P001750002020-10-09 10:40AM EST175.001.500.551.550.00-1763.31%
VEEV210319P001800002020-11-09 1:37PM EST180.001.650.000.000.00-1025.00%
VEEV210319P001850002020-11-10 10:42AM EST185.003.300.000.000.00-29025.00%
VEEV210319P001900002020-11-10 10:37AM EST190.003.720.000.000.00-9012.50%
VEEV210319P001950002020-11-10 10:37AM EST195.004.500.000.000.00-14012.50%
VEEV210319P002000002020-11-10 10:37AM EST200.005.400.000.000.00-6012.50%
VEEV210319P002100002020-11-10 10:16AM EST210.007.500.000.000.00-12012.50%
VEEV210319P002200002020-11-10 12:36PM EST220.009.200.000.000.00-8012.50%
VEEV210319P002300002020-11-10 12:27PM EST230.0011.700.000.000.00-906.25%
VEEV210319P002400002020-11-10 10:55AM EST240.0015.720.000.000.00-306.25%
VEEV210319P002500002020-11-10 11:40AM EST250.0019.900.000.000.00-603.13%
VEEV210319P002600002020-11-10 11:23AM EST260.0025.300.000.000.00-1703.13%
VEEV210319P002700002020-11-10 12:36PM EST270.0030.600.000.000.00-2000.20%
VEEV210319P002800002020-11-10 12:35PM EST280.0036.100.000.000.00-600.00%
VEEV210319P002900002020-11-04 1:54PM EST290.0032.500.000.000.00-300.00%
VEEV210319P003000002020-11-04 1:57PM EST300.0038.000.000.000.00-200.00%
VEEV210319P003100002020-11-05 10:22AM EST310.0038.000.000.000.00-100.00%
VEEV210319P003200002020-10-30 9:30AM EST320.0060.300.000.000.00-500.00%
VEEV210319P003300002020-10-16 11:35AM EST330.0046.2059.0063.100.00-2845.45%
VEEV210319P003400002020-11-05 1:47PM EST340.0058.840.000.000.00-500.00%
VEEV210319P003700002020-10-28 8:36AM EST370.0086.500.000.000.00--00.00%
VEEV210319P003900002020-11-06 2:18PM EST390.0097.340.000.000.00-2200.00%
VEEV210319P004200002020-10-20 8:41AM EST420.00119.400.000.000.00--00.00%