Deutsche Märkte öffnen in 5 Stunden 32 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
310,49+1,05 (+0,34%)
Börsenschluss: 4:00PM EDT
310,49 0,00 (0,00%)
Nachbörse: 07:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV211217C001650002021-09-02 9:32AM EDT165.00151.77118.70125.300.00-110.00%
VEEV211217C001700002021-08-25 5:21PM EDT170.00139.38127.20131.500.00-250.00%
VEEV211217C001800002021-09-20 2:40PM EDT180.00115.80128.40134.400.00--473.24%
VEEV211217C001950002021-08-31 10:46AM EDT195.00137.3589.0094.600.00--20.00%
VEEV211217C002000002021-10-15 10:55AM EDT200.00111.90108.20113.20+4.32+4.02%1776.55%
VEEV211217C002100002021-09-08 11:45AM EDT210.00101.3073.3080.400.00--360.00%
VEEV211217C002200002021-09-28 10:22AM EDT220.0072.3588.6094.600.00-112351.37%
VEEV211217C002300002021-08-25 5:21PM EDT230.0074.8071.1072.600.00--00.00%
VEEV211217C002400002021-10-01 9:54AM EDT240.0048.3069.5073.500.00-1351.66%
VEEV211217C002500002021-08-27 3:05PM EDT250.0084.3041.4043.100.00-190.00%
VEEV211217C002600002021-10-01 12:19PM EDT260.0032.6053.1053.800.00-2840.45%
VEEV211217C002700002021-10-07 2:04PM EDT270.0027.9043.7044.900.00-22637.97%
VEEV211217C002800002021-10-07 2:38PM EDT280.0021.0035.8036.700.00-114736.41%
VEEV211217C002900002021-10-15 3:58PM EDT290.0028.0028.2028.90+0.70+2.56%19134.41%
VEEV211217C003000002021-10-18 9:40AM EDT300.0020.5021.2022.10+0.09+0.44%114333.08%
VEEV211217C003100002021-10-18 10:55AM EDT310.0015.7015.7016.30+0.22+1.42%3526932.01%
VEEV211217C003200002021-10-18 3:13PM EDT320.0011.1411.2011.70+0.29+2.67%261,44331.41%
VEEV211217C003300002021-10-18 10:54AM EDT330.007.867.708.20+0.56+7.67%1023131.13%
VEEV211217C003400002021-10-18 3:59PM EDT340.005.305.205.50+0.10+1.92%51,27730.72%
VEEV211217C003500002021-10-18 11:24AM EDT350.003.403.403.70-0.32-8.60%11,40230.80%
VEEV211217C003600002021-10-18 3:50PM EDT360.002.312.202.45-0.19-7.60%242230.93%
VEEV211217C003700002021-10-18 3:33PM EDT370.001.551.451.65-0.15-8.82%28731.35%
VEEV211217C003800002021-10-15 12:39PM EDT380.001.000.951.150.00-108032.03%
VEEV211217C003900002021-09-01 3:45PM EDT390.005.700.251.300.00-185136.07%
VEEV211217C004000002021-09-14 9:38AM EDT400.000.890.200.700.00-315834.64%
VEEV211217C004100002021-09-14 9:38AM EDT410.000.700.001.350.00-310342.30%
VEEV211217C004200002021-09-21 10:17AM EDT420.000.200.001.100.00-105443.31%
VEEV211217C004300002021-08-25 5:21PM EDT430.002.600.000.300.00-2037.16%
VEEV211217C004500002021-09-23 11:50AM EDT450.000.240.001.050.00-2950.46%
VEEV211217C004700002021-08-30 12:07AM EDT470.001.250.001.500.00--052.05%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV211217P001300002021-08-25 5:21PM EDT130.001.170.000.900.00-1199.85%
VEEV211217P001350002021-08-25 5:21PM EDT135.000.700.001.500.00-32103.56%
VEEV211217P001550002021-08-25 5:21PM EDT155.001.750.001.000.00--182.52%
VEEV211217P001600002021-08-25 5:21PM EDT160.001.000.000.400.00-20069.73%
VEEV211217P001650002021-10-12 11:07AM EDT165.000.14-4.800.00--1119.23%
VEEV211217P001750002021-09-28 11:00AM EDT175.000.400.001.050.00-41169.95%
VEEV211217P001800002021-08-23 11:51AM EDT180.000.250.200.800.00-1366.36%
VEEV211217P001850002021-08-25 5:21PM EDT185.001.420.301.200.00-1467.72%
VEEV211217P001900002021-10-01 1:15PM EDT190.000.670.001.150.00-2461.87%
VEEV211217P001950002021-08-25 5:21PM EDT195.000.850.451.100.00-1562.04%
VEEV211217P002000002021-10-01 1:15PM EDT200.000.920.001.300.00-23257.32%
VEEV211217P002100002021-10-01 2:54PM EDT210.001.350.201.450.00-498954.03%
VEEV211217P002200002021-10-11 2:08PM EDT220.001.670.451.000.00-13050.34%
VEEV211217P002300002021-10-12 11:08AM EDT230.002.150.751.350.00-157247.78%
VEEV211217P002400002021-10-13 9:52AM EDT240.002.651.201.500.00-967943.24%
VEEV211217P002500002021-10-15 11:59AM EDT250.002.051.752.05-0.28-12.02%219840.81%
VEEV211217P002600002021-10-18 2:54PM EDT260.002.612.502.70-0.54-17.14%1034737.99%
VEEV211217P002700002021-10-18 2:54PM EDT270.003.813.603.90-0.74-16.26%121,40436.30%
VEEV211217P002800002021-10-18 3:14PM EDT280.005.505.205.50-0.85-13.39%1426234.49%
VEEV211217P002900002021-10-18 3:21PM EDT290.007.797.507.90-1.47-15.87%430133.23%
VEEV211217P003000002021-10-18 11:19AM EDT300.0011.7010.6011.20-0.85-6.77%2830132.23%
VEEV211217P003100002021-10-18 3:27PM EDT310.0015.1014.9015.60-1.96-11.49%7322031.60%
VEEV211217P003200002021-10-18 3:21PM EDT320.0020.4720.4021.10-15.08-42.42%110131.20%
VEEV211217P003300002021-10-18 10:54AM EDT330.0028.0326.9027.60-18.27-39.46%14830.90%
VEEV211217P003400002021-10-13 11:09AM EDT340.0046.4034.3035.100.00-127630.96%
VEEV211217P003500002021-09-10 9:35AM EDT350.0049.6063.0067.300.00-1580.03%
VEEV211217P003600002021-09-07 3:49PM EDT360.0054.2071.5075.600.00-51482.57%
VEEV211217P003700002021-10-15 3:12PM EDT370.0062.3059.4061.60+14.25+29.66%232333.34%
VEEV211217P003800002021-10-15 1:28PM EDT380.0072.0069.0070.90-10.25-12.46%1410533.45%
VEEV211217P003900002021-10-14 2:20PM EDT390.0083.1078.8080.600.00-17234.79%
VEEV211217P004000002021-09-20 2:08PM EDT400.00104.5087.4092.800.00-1448.79%
VEEV211217P004200002021-08-25 5:21PM EDT420.0088.90119.50121.500.00-1279.96%
VEEV211217P004300002021-08-25 5:21PM EDT430.0093.50129.20131.500.00--783.14%