Deutsche Märkte schließen in 4 Stunden 29 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
292,22-0,28 (-0,10%)
Börsenschluss: 4:00PM EST

292,22 0,00 (0,00 %)
Vorbörse: 4:22AM EST

In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210618C001550002020-10-23 1:06PM EST155.00143.380.000.000.00-100.00%
VEEV210618C001950002020-10-28 10:31AM EST195.00101.900.000.000.00--00.00%
VEEV210618C002300002020-11-05 1:55PM EST230.0051.000.000.000.00-100.00%
VEEV210618C002400002020-10-30 11:16AM EST240.0056.100.000.000.00-1100.00%
VEEV210618C002500002020-11-06 2:34PM EST250.0067.510.000.000.00-100.00%
VEEV210618C002600002020-11-10 2:10PM EST260.0037.300.000.000.00-1200.00%
VEEV210618C002700002020-11-10 1:16PM EST270.0031.300.000.000.00-200.00%
VEEV210618C002800002020-11-10 11:03AM EST280.0027.500.000.000.00-1000.00%
VEEV210618C002900002020-11-04 3:18PM EST290.0034.500.000.000.00-300.00%
VEEV210618C003000002020-11-10 11:44AM EST300.0020.700.000.000.00-400.78%
VEEV210618C003100002020-11-10 11:37AM EST310.0017.630.000.000.00-301.56%
VEEV210618C003200002020-11-10 3:19PM EST320.0015.750.000.000.00-5003.13%
VEEV210618C003300002020-11-09 2:13PM EST330.0015.400.000.000.00-503.13%
VEEV210618C003400002020-11-06 10:05AM EST340.0020.900.000.000.00-206.25%
VEEV210618C003500002020-11-05 2:44PM EST350.0020.400.000.000.00-306.25%
VEEV210618C003600002020-11-06 3:16PM EST360.0018.500.000.000.00-206.25%
VEEV210618C003700002020-11-03 11:11AM EST370.009.600.000.000.00-306.25%
VEEV210618C003800002020-11-04 11:31AM EST380.009.100.000.000.00-206.25%
VEEV210618C003900002020-11-06 9:47AM EST390.0010.400.000.000.00-3012.50%
VEEV210618C004000002020-11-10 2:59PM EST400.004.300.000.000.00-22012.50%
VEEV210618C004100002020-11-04 11:29AM EST410.005.500.000.000.00-2012.50%
VEEV210618C004200002020-11-03 3:42PM EST420.004.200.000.000.00-4012.50%
VEEV210618C004300002020-10-28 9:31AM EST430.002.100.000.000.00-1012.50%
VEEV210618C004400002020-10-19 12:36PM EST440.008.100.000.000.00-6012.50%
VEEV210618C004500002020-10-28 9:31AM EST450.005.400.000.000.00--012.50%
VEEV210618C004600002020-11-10 12:09PM EST460.001.350.000.000.00-8012.50%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210618P001700002020-11-10 11:42AM EST170.003.600.000.000.00-2012.50%
VEEV210618P001800002020-11-10 11:42AM EST180.005.000.000.000.00-2012.50%
VEEV210618P001850002020-10-28 10:43AM EST185.005.900.000.000.00-2012.50%
VEEV210618P001900002020-11-10 11:42AM EST190.006.700.000.000.00-4012.50%
VEEV210618P001950002020-11-10 11:40AM EST195.007.800.000.000.00-2012.50%
VEEV210618P002000002020-11-10 11:42AM EST200.008.900.000.000.00-4012.50%
VEEV210618P002100002020-11-10 11:40AM EST210.0011.500.000.000.00-1012.50%
VEEV210618P002200002020-11-10 9:43AM EST220.0014.800.000.000.00-5012.50%
VEEV210618P002300002020-11-10 10:16AM EST230.0018.300.000.000.00-1406.25%
VEEV210618P002400002020-11-09 9:33AM EST240.0022.200.000.000.00-506.25%
VEEV210618P002500002020-11-03 10:16AM EST250.0026.700.000.000.00-206.25%
VEEV210618P002600002020-11-10 12:21PM EST260.0031.000.000.000.00-303.13%
VEEV210618P002700002020-11-10 2:24PM EST270.0037.590.000.000.00-703.13%
VEEV210618P002800002020-11-09 1:59PM EST280.0038.800.000.000.00-201.56%
VEEV210618P002900002020-11-09 10:04AM EST290.0036.300.000.000.00-200.39%
VEEV210618P003000002020-11-06 10:35AM EST300.0040.800.000.000.00-400.00%
VEEV210618P003100002020-10-28 11:36AM EST310.0048.000.000.000.00-200.00%
VEEV210618P003200002020-11-06 10:27AM EST320.0053.000.000.000.00-200.00%
VEEV210618P003300002020-10-27 1:28PM EST330.0055.700.000.000.00-600.00%
VEEV210618P003500002020-11-05 11:16AM EST350.0072.000.000.000.00--00.00%
VEEV210618P004200002020-10-23 9:16AM EST420.00128.300.000.000.00-100.00%
VEEV210618P004500002020-10-23 9:16AM EST450.00155.300.000.000.00-300.00%