Deutsche Märkte öffnen in 3 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
296,87+0,02 (+0,01%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210319C001200002020-08-31 11:26AM EDT120.00162.68159.00163.400.00-220.00%
VEEV210319C001500002020-09-08 3:28PM EDT150.00118.10129.50133.900.00-1100.00%
VEEV210319C001750002020-09-21 3:48PM EDT175.0099.80106.00110.400.00--20.00%
VEEV210319C001800002020-09-04 3:19PM EDT180.0099.54101.50105.800.00-110.00%
VEEV210319C001850002020-09-21 12:06AM EDT185.0092.1797.00101.300.00--10.00%
VEEV210319C001900002020-08-24 12:03AM EDT190.0084.650.000.000.00--00.00%
VEEV210319C001950002020-09-04 12:45PM EDT195.0071.0088.2092.400.00-150.00%
VEEV210319C002000002020-09-21 3:27PM EDT200.0078.3384.0087.800.00-160.00%
VEEV210319C002100002020-09-02 3:12PM EDT210.0096.0076.4079.600.00-130.00%
VEEV210319C002200002020-09-25 2:57PM EDT220.0065.1068.5071.700.00-21,0070.00%
VEEV210319C002300002020-09-28 9:55AM EDT230.0062.5060.9064.900.00-1100.00%
VEEV210319C002400002020-09-28 10:52AM EDT240.0056.9054.9058.100.00-82723.08%
VEEV210319C002500002020-09-30 11:59AM EDT250.0052.0047.4050.60+1.00+1.96%15726.94%
VEEV210319C002600002020-09-29 10:55AM EDT260.0044.7842.6045.400.00-18032.02%
VEEV210319C002700002020-09-30 2:00PM EDT270.0039.8037.5039.30+1.19+3.08%61,05233.10%
VEEV210319C002800002020-09-30 2:05PM EDT280.0034.8132.1033.90+0.11+0.32%13934.03%
VEEV210319C002900002020-09-30 2:18PM EDT290.0029.7027.7029.60+0.80+2.77%126435.46%
VEEV210319C003000002020-09-30 11:24AM EDT300.0025.6024.4025.30-0.20-0.78%271,07735.96%
VEEV210319C003100002020-09-30 9:38AM EDT310.0021.2020.8022.20-0.79-3.59%815937.28%
VEEV210319C003200002020-09-30 1:02PM EDT320.0018.6017.7018.90-0.40-2.11%46337.63%
VEEV210319C003300002020-09-29 10:42AM EDT330.0014.4013.1015.60-1.00-6.49%43937.33%
VEEV210319C003400002020-09-30 1:02PM EDT340.0013.3012.2013.80+0.40+3.10%512238.57%
VEEV210319C003500002020-09-23 3:02PM EDT350.0011.1010.4011.400.00-43538.41%
VEEV210319C003600002020-09-28 10:44AM EDT360.008.608.6010.00-1.50-14.85%37839.32%
VEEV210319C003700002020-09-29 2:51PM EDT370.007.807.108.50-0.50-6.02%25339.66%
VEEV210319C003800002020-09-30 3:11PM EDT380.005.905.906.70-0.60-9.23%53538.95%
VEEV210319C003900002020-09-28 2:54PM EDT390.005.504.906.900.00-31241.87%
VEEV210319C004000002020-09-28 12:01PM EDT400.004.404.005.200.00-413840.55%
VEEV210319C004100002020-09-28 12:01PM EDT410.003.703.403.900.00-4839.47%
VEEV210319C004200002020-09-28 11:55AM EDT420.003.302.603.500.00-42640.37%
VEEV210319C004300002020-09-09 11:53AM EDT430.003.202.352.900.00-2440.42%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210319P001200002020-09-21 12:06AM EDT120.000.480.050.800.00--166.75%
VEEV210319P001400002020-08-17 12:13AM EDT140.001.530.000.000.00--025.00%
VEEV210319P001450002020-07-15 10:17AM EDT145.003.501.102.200.00-1167.75%
VEEV210319P001500002020-09-08 3:28PM EDT150.001.600.001.450.00-28855.96%
VEEV210319P001550002020-08-05 2:50PM EDT155.002.451.954.100.00--270.96%
VEEV210319P001600002020-09-28 10:43AM EDT160.001.500.601.800.00-104555.98%
VEEV210319P001650002020-09-22 3:54PM EDT165.002.050.753.100.00-14858.84%
VEEV210319P001700002020-09-17 1:26PM EDT170.003.200.203.700.00-81456.43%
VEEV210319P001750002020-09-23 2:56PM EDT175.002.801.602.500.00-1754.53%
VEEV210319P001800002020-09-24 10:32AM EDT180.004.002.102.700.00-477453.97%
VEEV210319P001850002020-09-17 2:41PM EDT185.004.502.803.300.00-394954.59%
VEEV210319P001900002020-09-30 1:02PM EDT190.003.603.203.90+0.11+3.15%21354.16%
VEEV210319P001950002020-09-30 3:38PM EDT195.004.504.004.50+0.40+9.76%418754.25%
VEEV210319P002000002020-09-30 12:06PM EDT200.004.704.705.20-1.65-25.98%112854.05%
VEEV210319P002100002020-09-29 10:06AM EDT210.006.706.307.10+0.30+4.69%67253.95%
VEEV210319P002200002020-09-30 3:56PM EDT220.008.808.609.20+0.10+1.15%228254.02%
VEEV210319P002300002020-09-28 2:54PM EDT230.0011.4010.8011.90+0.20+1.79%482153.74%
VEEV210319P002400002020-09-29 10:45AM EDT240.0014.7014.1015.00+0.10+0.68%425154.10%
VEEV210319P002500002020-09-30 3:56PM EDT250.0018.0017.4018.50-0.10-0.55%76954.00%
VEEV210319P002600002020-09-30 10:31AM EDT260.0021.6021.4022.60-0.10-0.46%42754.23%
VEEV210319P002700002020-09-30 10:10AM EDT270.0026.2025.7027.40+0.20+0.77%326954.52%
VEEV210319P002800002020-09-30 3:41PM EDT280.0032.1030.6032.00+1.80+5.94%103854.47%
VEEV210319P002900002020-09-30 9:38AM EDT290.0036.8036.1038.10+0.50+1.38%44255.29%
VEEV210319P003000002020-09-30 3:47PM EDT300.0043.4042.5043.90+1.10+2.60%211455.95%
VEEV210319P003100002020-09-25 2:40PM EDT310.0047.6847.5050.70-6.66-12.26%11955.82%
VEEV210319P003200002020-09-28 9:43AM EDT320.0056.1955.2057.200.00-224556.83%
VEEV210319P003300002020-09-25 3:22PM EDT330.0068.2961.9064.600.00-151057.35%
VEEV210319P003900002020-09-25 2:41PM EDT390.00119.74111.80114.800.00-202064.23%