Deutsche Märkte schließen in 2 Stunden 7 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

264,18 -0,05 (-0,02 %)
Vorbörslich: 9:20AM EDT

In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210917C001700002021-04-07 10:19AM EDT170.0093.900.000.000.00-10110.00%
VEEV210917C001800002021-02-16 1:07AM EDT180.00131.890.000.000.00--00.00%
VEEV210917C001850002021-03-05 11:58AM EDT185.0065.7081.2088.500.00-1151.39%
VEEV210917C001900002021-03-05 12:18PM EDT190.0059.7077.3083.400.00-7758.07%
VEEV210917C002000002021-02-23 3:16PM EDT200.0097.1055.5058.200.00--10.00%
VEEV210917C002100002021-03-19 11:10AM EDT210.0058.400.000.000.00-100.00%
VEEV210917C002200002021-04-09 3:20PM EDT220.0052.000.000.000.00-170.00%
VEEV210917C002300002021-03-16 11:37AM EDT230.0051.260.000.000.00-100.00%
VEEV210917C002400002021-03-31 10:13AM EDT240.0035.140.000.000.00-100.00%
VEEV210917C002500002021-04-09 11:19AM EDT250.0031.600.000.000.00-2600.00%
VEEV210917C002600002021-04-09 1:53PM EDT260.0026.740.000.000.00-5730.00%
VEEV210917C002700002021-04-09 10:56AM EDT270.0022.140.000.000.00-600.78%
VEEV210917C002800002021-04-09 9:44AM EDT280.0017.100.000.000.00-2481.56%
VEEV210917C002900002021-04-08 10:18AM EDT290.0015.300.000.000.00-21733.13%
VEEV210917C003000002021-04-08 3:23PM EDT300.0012.200.000.000.00-1811,5313.13%
VEEV210917C003100002021-04-09 12:45PM EDT310.009.400.000.000.00-21,0676.25%
VEEV210917C003200002021-04-08 12:41PM EDT320.008.100.000.000.00-7426.25%
VEEV210917C003300002021-04-09 11:48AM EDT330.006.080.000.000.00-2806.25%
VEEV210917C003400002021-04-09 2:05PM EDT340.005.000.000.000.00-2566.25%
VEEV210917C003500002021-04-09 12:18PM EDT350.003.870.000.000.00-21546.25%
VEEV210917C003600002021-04-07 3:01PM EDT360.003.010.000.000.00-22812.50%
VEEV210917C003700002021-04-01 11:51AM EDT370.003.400.000.000.00-610512.50%
VEEV210917C003800002021-03-31 12:21PM EDT380.002.200.000.000.00-201,12712.50%
VEEV210917C003900002021-03-16 11:56AM EDT390.003.600.000.000.00-12012.50%
VEEV210917C004000002021-03-10 11:06AM EDT400.002.251.351.600.00-22237.72%
VEEV210917C004100002021-03-12 2:17PM EDT410.002.001.151.450.00-21138.67%
VEEV210917C004200002021-04-01 1:19PM EDT420.001.350.000.000.00-1012.50%
VEEV210917C004300002021-02-26 1:00PM EDT430.004.700.002.550.00-1846.86%
VEEV210917C004400002021-03-05 4:05PM EDT440.001.450.251.300.00-11042.53%
VEEV210917C004500002021-02-24 12:28PM EDT450.004.200.002.250.00-21448.78%
VEEV210917C004600002021-03-01 10:55AM EDT460.003.600.350.850.00-21542.29%
VEEV210917C004700002021-02-23 4:08PM EDT470.003.000.002.250.00--351.73%
VEEV210917C004800002021-03-08 11:58AM EDT480.000.650.001.150.00-1247.10%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210917P001250002021-04-05 9:30AM EDT125.000.350.000.000.00--025.00%
VEEV210917P001450002021-02-24 1:29PM EDT145.000.870.151.150.00-1752.64%
VEEV210917P001500002021-03-05 12:14PM EDT150.002.850.150.950.00-1348.28%
VEEV210917P001550002021-03-08 2:44PM EDT155.002.500.150.950.00-5645.84%
VEEV210917P001600002021-03-25 2:15PM EDT160.001.510.000.000.00-1712.50%
VEEV210917P001700002021-03-25 2:16PM EDT170.002.500.000.000.00-454712.50%
VEEV210917P001750002021-03-24 3:52PM EDT175.002.350.000.000.00-75012.50%
VEEV210917P001800002021-04-06 12:42PM EDT180.001.660.000.000.00-1012.50%
VEEV210917P001850002021-04-07 12:00PM EDT185.002.360.000.000.00-214212.50%
VEEV210917P001900002021-03-17 12:02PM EDT190.003.100.000.000.00-1012.50%
VEEV210917P001950002021-04-05 9:30AM EDT195.002.850.000.000.00-22612.50%
VEEV210917P002000002021-04-07 3:38PM EDT200.004.400.000.000.00-506.25%
VEEV210917P002100002021-04-07 12:00PM EDT210.006.090.000.000.00-51436.25%
VEEV210917P002200002021-04-07 10:47AM EDT220.008.300.000.000.00-21276.25%
VEEV210917P002300002021-04-09 9:37AM EDT230.0011.000.000.000.00-103.13%
VEEV210917P002400002021-04-09 3:40PM EDT240.0014.000.000.000.00-4773.13%
VEEV210917P002500002021-04-09 10:56AM EDT250.0018.590.000.000.00-201.56%
VEEV210917P002600002021-04-09 3:53PM EDT260.0022.500.000.000.00-101430.78%
VEEV210917P002700002021-04-09 3:53PM EDT270.0028.000.000.000.00-200.00%
VEEV210917P002800002021-04-08 11:24AM EDT280.0033.000.000.000.00-300.00%
VEEV210917P002900002021-04-06 2:16PM EDT290.0039.300.000.000.00-14580.00%
VEEV210917P003000002021-03-31 2:46PM EDT300.0050.800.000.000.00-5880.00%
VEEV210917P003100002021-03-02 4:46PM EDT310.0047.0052.2054.600.00-91533.79%
VEEV210917P003200002021-03-23 9:37AM EDT320.0062.500.000.000.00-5240.00%
VEEV210917P003300002021-03-09 12:47PM EDT330.0086.5668.3072.100.00-402135.54%
VEEV210917P003400002021-02-17 11:45AM EDT340.0055.2084.0089.300.00-51251.67%
VEEV210917P003600002021-01-26 3:47PM EDT360.0081.5087.1092.100.00--200.00%
VEEV210917P003800002021-02-19 1:01PM EDT380.0079.00119.00124.800.00-12012354.14%
VEEV210917P003900002021-03-29 9:36AM EDT390.00139.340.000.000.00-1810.00%