Deutsche Märkte schließen in 2 Stunden 23 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
264,23+0,85 (+0,32%)
Börsenschluss: 4:00PM EDT

263,00 -1,23 (-0,47 %)
Vorbörslich: 9:02AM EDT

In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210416C001650002021-03-19 11:14AM EDT165.0092.790.000.000.00-110.00%
VEEV210416C002000002021-03-30 10:06AM EDT200.0046.900.000.000.00-10110.00%
VEEV210416C002100002021-04-06 3:06PM EDT210.0055.300.000.000.00-2240.00%
VEEV210416C002200002021-04-09 11:28AM EDT220.0042.480.000.000.00-2480.00%
VEEV210416C002300002021-04-07 9:30AM EDT230.0033.860.000.000.00-1700.00%
VEEV210416C002400002021-04-09 12:06PM EDT240.0022.610.000.000.00-4840.00%
VEEV210416C002500002021-04-09 3:53PM EDT250.0014.430.000.000.00-104760.00%
VEEV210416C002600002021-04-09 3:53PM EDT260.006.530.000.000.00-1700.00%
VEEV210416C002700002021-04-09 3:55PM EDT270.002.100.000.000.00-264446.25%
VEEV210416C002800002021-04-09 3:55PM EDT280.000.500.000.000.00-8872712.50%
VEEV210416C002900002021-04-09 3:55PM EDT290.000.200.000.000.00-3339812.50%
VEEV210416C003000002021-04-08 9:40AM EDT300.000.300.000.000.00-132025.00%
VEEV210416C003100002021-04-07 11:46AM EDT310.000.100.000.000.00-110125.00%
VEEV210416C003200002021-04-09 12:35PM EDT320.000.010.000.000.00-3025.00%
VEEV210416C003300002021-04-05 12:53PM EDT330.001.850.000.000.00-110250.00%
VEEV210416C003400002021-04-05 12:53PM EDT340.001.350.000.000.00-114450.00%
VEEV210416C003500002021-04-01 9:40AM EDT350.000.100.000.000.00-1050.00%
VEEV210416C003600002021-03-15 2:05PM EDT360.000.300.000.000.00-222250.00%
VEEV210416C003700002021-03-08 1:54PM EDT370.000.250.000.750.00-16140.04%
VEEV210416C003800002021-03-19 10:36AM EDT380.000.050.000.000.00-17450.00%
VEEV210416C003900002021-03-08 1:05PM EDT390.000.010.002.000.00-28185.25%
VEEV210416C004000002021-03-08 1:05PM EDT400.000.330.009.700.00-20275.15%
VEEV210416C004100002021-02-19 1:06PM EDT410.001.750.000.950.00-11180.57%
VEEV210416C004200002021-03-09 12:51PM EDT420.000.360.001.150.00-11194.14%
VEEV210416C004300002021-03-09 12:51PM EDT430.000.330.004.300.00-11254.98%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210416P001250002021-03-23 9:38AM EDT125.000.070.000.000.00--050.00%
VEEV210416P001400002021-03-15 9:30AM EDT140.000.200.000.000.00--450.00%
VEEV210416P001700002021-03-22 2:56PM EDT170.000.070.000.000.00-121450.00%
VEEV210416P001800002021-04-05 10:58AM EDT180.000.200.000.000.00-15915950.00%
VEEV210416P001900002021-03-22 9:30AM EDT190.000.310.000.000.00-3050.00%
VEEV210416P001950002021-03-22 9:30AM EDT195.000.430.000.000.00-21750.00%
VEEV210416P002000002021-04-06 11:57AM EDT200.000.010.000.000.00-1510750.00%
VEEV210416P002100002021-04-08 10:25AM EDT210.000.110.000.000.00-512750.00%
VEEV210416P002200002021-04-08 3:32PM EDT220.000.120.000.000.00-752525.00%
VEEV210416P002300002021-04-09 3:20PM EDT230.000.050.000.000.00-38327925.00%
VEEV210416P002400002021-04-09 3:55PM EDT240.000.150.000.000.00-39258925.00%
VEEV210416P002500002021-04-09 3:56PM EDT250.000.700.000.000.00-3151712.50%
VEEV210416P002600002021-04-09 3:47PM EDT260.002.950.000.000.00-163743.13%
VEEV210416P002700002021-04-09 11:25AM EDT270.008.800.000.000.00-65060.00%
VEEV210416P002800002021-04-09 11:18AM EDT280.0018.650.000.000.00-12930.00%
VEEV210416P002900002021-04-08 10:54AM EDT290.0026.040.000.000.00-11530.00%
VEEV210416P003000002021-04-09 12:04PM EDT300.0037.500.000.000.00-3570.00%
VEEV210416P003100002021-04-08 11:07AM EDT310.0044.500.000.000.00-101110.00%
VEEV210416P003200002021-04-05 9:31AM EDT320.0054.440.000.000.00-210.00%
VEEV210416P003300002021-03-31 3:36PM EDT330.0068.010.000.000.00-210.00%
VEEV210416P003400002021-03-03 11:50AM EDT340.0067.8068.3077.500.00--0149.07%
VEEV210416P003700002021-02-22 10:36AM EDT370.0069.00109.00119.000.00--0282.32%