Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
264,23+3,85 (+1,48%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210618C001550002020-10-23 2:06PM EDT155.00143.380.000.000.00-100.00%
VEEV210618C001950002020-10-28 11:31AM EDT195.00101.900.000.000.00--00.00%
VEEV210618C002300002020-11-05 2:55PM EDT230.0051.000.000.000.00-100.00%
VEEV210618C002400002020-10-30 12:16PM EDT240.0056.100.000.000.00-1100.00%
VEEV210618C002500002020-11-06 3:34PM EDT250.0067.510.000.000.00-100.00%
VEEV210618C002600002020-11-10 3:10PM EDT260.0037.300.000.000.00-1200.00%
VEEV210618C002700002020-11-10 2:16PM EDT270.0031.300.000.000.00-201.56%
VEEV210618C002800002020-11-10 12:03PM EDT280.0027.500.000.000.00-1003.13%
VEEV210618C002900002020-11-04 4:18PM EDT290.0034.500.000.000.00-306.25%
VEEV210618C003000002020-11-10 12:44PM EDT300.0020.700.000.000.00-406.25%
VEEV210618C003100002020-11-10 12:37PM EDT310.0017.630.000.000.00-306.25%
VEEV210618C003200002020-11-10 4:19PM EDT320.0015.750.000.000.00-50012.50%
VEEV210618C003300002020-11-09 3:13PM EDT330.0015.400.000.000.00-5012.50%
VEEV210618C003400002020-11-06 11:05AM EDT340.0020.900.000.000.00-2012.50%
VEEV210618C003500002020-11-05 3:44PM EDT350.0020.400.000.000.00-3012.50%
VEEV210618C003600002020-11-06 4:16PM EDT360.0018.500.000.000.00-2012.50%
VEEV210618C003700002020-11-03 12:11PM EDT370.009.600.000.000.00-3012.50%
VEEV210618C003800002020-11-04 12:31PM EDT380.009.100.000.000.00-2012.50%
VEEV210618C003900002020-11-06 10:47AM EDT390.0010.400.000.000.00-3012.50%
VEEV210618C004000002020-11-10 3:59PM EDT400.004.300.000.000.00-22025.00%
VEEV210618C004100002020-11-04 12:29PM EDT410.005.500.000.000.00-2025.00%
VEEV210618C004200002020-11-03 4:42PM EDT420.004.200.000.000.00-4025.00%
VEEV210618C004300002020-10-28 10:31AM EDT430.002.100.000.000.00-1025.00%
VEEV210618C004400002020-10-19 1:36PM EDT440.008.100.000.000.00-6025.00%
VEEV210618C004500002020-10-28 10:31AM EDT450.005.400.000.000.00--025.00%
VEEV210618C004600002020-11-10 1:09PM EDT460.001.350.000.000.00-8025.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210618P001700002020-11-10 12:42PM EDT170.003.600.000.000.00-2025.00%
VEEV210618P001800002020-11-10 12:42PM EDT180.005.000.000.000.00-2012.50%
VEEV210618P001850002020-10-28 11:43AM EDT185.005.900.000.000.00-2012.50%
VEEV210618P001900002020-11-10 12:42PM EDT190.006.700.000.000.00-4012.50%
VEEV210618P001950002020-11-10 12:40PM EDT195.007.800.000.000.00-2012.50%
VEEV210618P002000002020-11-10 12:42PM EDT200.008.900.000.000.00-4012.50%
VEEV210618P002100002020-11-10 12:40PM EDT210.0011.500.000.000.00-1012.50%
VEEV210618P002200002020-11-10 10:43AM EDT220.0014.800.000.000.00-506.25%
VEEV210618P002300002020-11-10 11:16AM EDT230.0018.300.000.000.00-1406.25%
VEEV210618P002400002020-11-09 10:33AM EDT240.0022.200.000.000.00-506.25%
VEEV210618P002500002020-11-03 11:16AM EDT250.0026.700.000.000.00-203.13%
VEEV210618P002600002020-11-10 1:21PM EDT260.0031.000.000.000.00-300.78%
VEEV210618P002700002020-11-10 3:24PM EDT270.0037.590.000.000.00-700.00%
VEEV210618P002800002020-11-09 2:59PM EDT280.0038.800.000.000.00-200.00%
VEEV210618P002900002020-11-09 11:04AM EDT290.0036.300.000.000.00-200.00%
VEEV210618P003000002020-11-06 11:35AM EDT300.0040.800.000.000.00-400.00%
VEEV210618P003100002020-10-28 12:36PM EDT310.0048.000.000.000.00-200.00%
VEEV210618P003200002020-11-06 11:27AM EDT320.0053.000.000.000.00-200.00%
VEEV210618P003300002020-10-27 2:28PM EDT330.0055.700.000.000.00-600.00%
VEEV210618P003500002020-11-05 12:16PM EDT350.0072.000.000.000.00--00.00%
VEEV210618P004200002020-10-23 10:16AM EDT420.00128.300.000.000.00-100.00%
VEEV210618P004500002020-10-23 10:16AM EDT450.00155.300.000.000.00-300.00%