Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
332,61+0,51 (+0,15%)
Börsenschluss: 4:00PM EDT
332,00 -0,61 (-0,18 %)
Nachbörse: 04:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV211217C001650002021-05-20 2:34PM EDT165.00102.15139.90148.000.00--10.00%
VEEV211217C001700002021-06-18 1:30PM EDT170.00139.38142.10150.300.00-250.00%
VEEV211217C002000002021-07-22 2:08PM EDT200.00129.20129.00138.500.00-1767.44%
VEEV211217C002200002021-06-03 11:45AM EDT220.0076.5094.6099.800.00-1120.00%
VEEV211217C002300002021-06-15 3:50PM EDT230.0074.8085.2088.000.00--00.00%
VEEV211217C002400002021-06-15 12:16PM EDT240.0068.2076.4078.200.00-120.00%
VEEV211217C002500002021-07-23 10:48AM EDT250.0082.2081.6090.700.00-21048.63%
VEEV211217C002600002021-07-23 10:31AM EDT260.0075.2776.1078.700.00-11639.66%
VEEV211217C002700002021-07-27 11:34AM EDT270.0059.7067.8070.000.00-11838.03%
VEEV211217C002800002021-07-23 10:48AM EDT280.0057.1059.2061.400.00-21036.15%
VEEV211217C002900002021-07-26 1:41PM EDT290.0050.9052.2053.900.00-13735.62%
VEEV211217C003000002021-07-20 11:22AM EDT300.0038.2045.3046.500.00-45134.56%
VEEV211217C003100002021-07-23 11:55AM EDT310.0039.4038.8040.000.00-16334.11%
VEEV211217C003200002021-07-26 10:00AM EDT320.0033.7832.1033.900.00-26833.47%
VEEV211217C003300002021-07-29 3:43PM EDT330.0028.1526.4028.70+3.65+14.90%215633.26%
VEEV211217C003400002021-07-28 1:53PM EDT340.0023.0023.0023.800.00-21,17932.72%
VEEV211217C003500002021-07-27 3:35PM EDT350.0016.7318.8020.500.00-1031,40433.44%
VEEV211217C003600002021-07-27 3:35PM EDT360.0013.4815.3016.500.00-341832.67%
VEEV211217C003700002021-07-23 1:07PM EDT370.0012.8011.6013.200.00-138732.13%
VEEV211217C003800002021-07-27 1:43PM EDT380.008.009.7010.300.00-44431.45%
VEEV211217C003900002021-07-28 3:50PM EDT390.008.207.708.200.00-12931.29%
VEEV211217C004000002021-07-29 3:43PM EDT400.006.206.006.50+0.60+10.71%122231.19%
VEEV211217C004100002021-07-23 1:17PM EDT410.005.104.705.100.00-211031.07%
VEEV211217C004200002021-07-19 11:05AM EDT420.002.753.604.000.00--231.02%
VEEV211217C004300002021-07-06 1:18PM EDT430.002.602.803.100.00-2030.93%
VEEV211217C004500002021-06-28 3:12PM EDT450.001.711.652.050.00-1031.56%
VEEV211217C004700002021-07-26 9:46AM EDT470.001.250.001.85+1.25--134.17%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV211217P001300002021-06-04 1:56PM EDT130.001.170.004.800.00-1191.52%
VEEV211217P001350002021-06-04 2:14PM EDT135.000.700.004.800.00-3288.20%
VEEV211217P001550002021-05-18 3:53PM EDT155.001.750.001.350.00--160.52%
VEEV211217P001600002021-05-21 9:47AM EDT160.001.000.001.000.00-20055.66%
VEEV211217P001750002021-06-07 12:26PM EDT175.000.850.300.700.00-1452.08%
VEEV211217P001800002021-07-09 10:00AM EDT180.000.750.003.600.00-1359.30%
VEEV211217P001850002021-06-07 12:26PM EDT185.001.420.000.900.00-1450.10%
VEEV211217P001900002021-05-17 12:07AM EDT190.007.700.001.300.00--251.39%
VEEV211217P001950002021-07-26 10:19AM EDT195.000.850.000.000.00-1512.50%
VEEV211217P002000002021-06-28 10:13AM EDT200.001.200.651.100.00-13245.84%
VEEV211217P002100002021-07-14 11:08AM EDT210.000.870.001.600.00-13545.23%
VEEV211217P002200002021-07-26 11:50AM EDT220.000.900.701.900.00-12142.90%
VEEV211217P002300002021-07-23 10:31AM EDT230.001.901.152.350.00-15641.02%
VEEV211217P002400002021-07-27 10:51AM EDT240.002.702.102.350.00-1066437.17%
VEEV211217P002500002021-07-19 11:44AM EDT250.004.812.903.200.00-37036.26%
VEEV211217P002600002021-07-27 10:05AM EDT260.005.004.004.300.00-13835.39%
VEEV211217P002700002021-07-27 10:55AM EDT270.007.205.405.700.00-25024034.56%
VEEV211217P002800002021-07-27 1:39PM EDT280.009.807.207.600.00-33234.02%
VEEV211217P002900002021-07-22 10:46AM EDT290.0011.309.509.900.00-14233.42%
VEEV211217P003000002021-07-23 1:40PM EDT300.0013.0012.3012.800.00-18233.01%
VEEV211217P003100002021-07-23 9:53AM EDT310.0017.3015.7016.600.00-41633.07%
VEEV211217P003200002021-07-27 9:30AM EDT320.0021.7019.6020.400.00-13732.36%
VEEV211217P003300002021-07-26 3:36PM EDT330.0026.8524.2025.100.00-202732.07%
VEEV211217P003400002021-07-23 9:53AM EDT340.0031.7029.5030.900.00-66032.38%
VEEV211217P003500002021-07-20 2:27PM EDT350.0041.0635.4036.300.00-18131.52%
VEEV211217P003600002021-07-29 12:32PM EDT360.0043.6641.7043.00-0.54-1.22%222231.57%
VEEV211217P003700002021-06-30 2:22PM EDT370.0065.2048.6049.700.00-3230.96%
VEEV211217P003800002021-06-30 11:49AM EDT380.0071.7055.9058.000.00--331.92%
VEEV211217P003900002021-07-23 10:36AM EDT390.0067.7064.0065.500.00-1131.17%
VEEV211217P004000002021-06-18 10:29AM EDT400.0095.4085.3088.800.00-1150.46%
VEEV211217P004200002021-07-12 2:26PM EDT420.00102.4088.7091.100.00-1230.40%