Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
216,74-0,42 (-0,19%)
Ab 01:08PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617C001150002022-01-21 11:57AM EST115.00112.2099.80106.400.00-1162.78%
VEEV220617C001200002022-01-21 11:44AM EST120.00108.0796.50101.500.00-4466.31%
VEEV220617C001250002021-12-31 2:56PM EST125.00133.6091.9096.700.00-5564.43%
VEEV220617C001450002021-11-10 6:50AM EST145.00148.75118.80125.800.00-10194.73%
VEEV220617C001500002022-01-07 12:55PM EST150.0087.1769.5072.800.00-272754.88%
VEEV220617C001600002021-11-10 6:50AM EST160.00116.50105.40110.600.00-13171.90%
VEEV220617C001650002021-11-10 6:50AM EST165.00135.80102.90104.600.00-30166.15%
VEEV220617C001700002021-11-10 6:50AM EST170.00106.7098.5099.700.00--1159.58%
VEEV220617C001750002022-01-18 12:14AM EST175.0069.6049.2051.100.00--751.39%
VEEV220617C001800002022-01-18 12:14AM EST180.0065.5045.6047.100.00--749.90%
VEEV220617C001850002022-01-03 10:37AM EST185.0073.6042.0044.000.00-1250.29%
VEEV220617C001950002021-11-10 6:50AM EST195.00119.5076.3078.100.00-12132.13%
VEEV220617C002000002022-01-21 1:40PM EST200.0039.0031.6033.300.00-13346.48%
VEEV220617C002100002022-01-27 12:26PM EST210.0027.3526.0027.10+0.35+1.30%75244.54%
VEEV220617C002200002022-01-27 11:49AM EST220.0022.7020.8021.90-0.80-3.40%32943.36%
VEEV220617C002300002022-01-25 10:09AM EST230.0021.3016.2017.500.00-32342.48%
VEEV220617C002400002022-01-25 10:58AM EST240.0018.0812.8013.600.00-17941.35%
VEEV220617C002500002022-01-24 1:02PM EST250.0013.509.9010.600.00-149340.80%
VEEV220617C002600002022-01-26 3:19PM EST260.008.147.608.100.00-310840.19%
VEEV220617C002700002022-01-27 12:16PM EST270.006.205.706.30-2.70-30.34%24740.12%
VEEV220617C002800002022-01-27 10:58AM EST280.004.804.204.70-1.00-17.24%18339.59%
VEEV220617C002900002022-01-26 12:29PM EST290.004.853.303.700.00-17839.89%
VEEV220617C003000002022-01-27 10:06AM EST300.003.501.902.80-1.00-22.22%141039.77%
VEEV220617C003100002022-01-24 10:09AM EST310.002.751.702.250.00-21,15540.28%
VEEV220617C003200002022-01-25 11:02AM EST320.002.451.201.750.00-219340.45%
VEEV220617C003300002022-01-20 11:12AM EST330.002.090.701.350.00-22540.56%
VEEV220617C003400002022-01-19 1:32PM EST340.001.000.701.550.00-33243.93%
VEEV220617C003500002022-01-25 3:33PM EST350.001.100.003.800.00-26956.34%
VEEV220617C003600002021-12-09 12:57PM EST360.004.820.501.500.00-11547.78%
VEEV220617C003700002021-12-02 9:36AM EST370.001.641.251.600.00-12050.34%
VEEV220617C003800002021-11-23 12:32PM EST380.005.071.602.000.00-24353.46%
VEEV220617C003900002021-12-23 10:32AM EST390.001.350.001.500.00-21853.41%
VEEV220617C004000002021-12-23 1:13PM EST400.000.850.001.500.00-24855.16%
VEEV220617C004100002021-12-02 11:04AM EST410.001.180.001.650.00-5851.37%
VEEV220617C004200002021-12-08 10:42AM EST420.001.150.001.400.00-202251.56%
VEEV220617C004300002021-12-02 9:38AM EST430.000.600.001.400.00-5653.03%
VEEV220617C004400002021-11-22 3:45PM EST440.001.800.050.650.00-42653.86%
VEEV220617C004500002021-12-23 1:35PM EST450.000.330.001.500.00-52856.42%
VEEV220617C004600002021-12-07 1:37PM EST460.000.500.001.150.00-153355.59%
VEEV220617C004700002021-11-10 6:50AM EST470.005.001.150.750.00-1561.23%
VEEV220617C004800002021-11-10 6:50AM EST480.001.501.200.650.00-17762.28%
VEEV220617C004900002021-11-09 12:57PM EST490.001.500.000.600.00-1154.54%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617P001150002022-01-21 3:09PM EST115.001.100.301.750.00-2259.35%
VEEV220617P001200002022-01-18 3:54PM EST120.001.150.502.000.00--158.15%
VEEV220617P001250002021-12-06 9:56AM EST125.001.000.000.000.00-35512.50%
VEEV220617P001300002021-10-20 8:30AM EST130.000.300.001.500.00-21853.42%
VEEV220617P001350002022-01-18 11:56AM EST135.002.101.952.400.00-1254.69%
VEEV220617P001400002022-01-18 9:30AM EST140.002.102.302.850.00-1253.55%
VEEV220617P001500002022-01-21 10:05AM EST150.003.403.204.100.00-506851.73%
VEEV220617P001550002022-01-19 10:52AM EST155.004.003.904.400.00-81050.25%
VEEV220617P001600002022-01-07 12:03PM EST160.003.304.605.000.00-11149.82%
VEEV220617P001700002021-12-16 11:57AM EST170.004.005.405.900.00-1245.53%
VEEV220617P001750002022-01-19 9:35AM EST175.007.257.207.900.00-12647.53%
VEEV220617P001800002022-01-26 9:44AM EST180.007.508.309.100.00-304246.78%
VEEV220617P001850002022-01-26 12:26PM EST185.008.759.5010.800.00-12646.91%
VEEV220617P001900002022-01-26 11:32AM EST190.0010.3011.0011.700.00-14544.87%
VEEV220617P001950002022-01-24 1:49PM EST195.0012.8612.5013.400.00-35144.36%
VEEV220617P002000002022-01-24 1:49PM EST200.0014.5114.2015.700.00-459944.75%
VEEV220617P002100002022-01-26 3:08PM EST210.0019.5318.3019.600.00-11,28743.11%
VEEV220617P002200002022-01-25 12:47PM EST220.0023.5023.1024.400.00-163441.97%
VEEV220617P002300002022-01-26 1:21PM EST230.0025.2228.7029.800.00-21,09840.71%
VEEV220617P002400002022-01-25 3:21PM EST240.0032.6735.0036.200.00-1219440.10%
VEEV220617P002500002022-01-24 9:47AM EST250.0043.4042.0044.000.00-312841.11%
VEEV220617P002600002022-01-27 10:03AM EST260.0046.0849.3051.40-0.14-0.30%317840.30%
VEEV220617P002700002022-01-24 10:38AM EST270.0058.3957.4059.400.00-17339.75%
VEEV220617P002800002022-01-24 12:22PM EST280.0068.2065.0067.700.00-25138.89%
VEEV220617P002900002022-01-24 3:49PM EST290.0068.9474.9076.700.00-106739.08%
VEEV220617P003000002022-01-20 10:03AM EST300.0077.2683.5086.400.00-109141.05%
VEEV220617P003100002022-01-20 9:36AM EST310.0089.0093.1095.900.00-1141.94%
VEEV220617P003200002021-11-23 11:55AM EST320.0048.6465.7066.900.00-10270.00%
VEEV220617P003300002022-01-24 3:01PM EST330.00106.10109.90115.800.00-156846.60%
VEEV220617P003400002022-01-14 12:10PM EST340.00118.73119.60125.800.00-1648.96%
VEEV220617P003500002021-12-01 10:35AM EST350.0076.2493.2094.600.00-5110.00%
VEEV220617P003600002021-11-10 6:50AM EST360.0064.1096.3099.100.00-3110.00%
VEEV220617P003700002021-11-10 6:50AM EST370.0098.60105.30107.300.00--10.00%
VEEV220617P003800002021-11-24 11:07AM EST380.0094.85116.30123.500.00-160.00%
VEEV220617P004000002021-11-10 6:50AM EST400.0098.60134.30136.700.00--40.00%
VEEV220617P004100002021-11-22 10:24AM EST410.00114.10143.80151.700.00-110.00%
VEEV220617P004200002021-11-10 6:50AM EST420.00141.30152.60157.200.00-110.00%
VEEV220617P004300002021-11-10 6:50AM EST430.00108.70163.50167.400.00-220.00%
VEEV220617P004500002021-11-10 6:50AM EST450.00166.20182.50188.300.00-170.00%
VEEV220617P004600002021-11-10 6:50AM EST460.00135.50193.00197.400.00-220.00%
VEEV220617P004700002021-11-10 6:50AM EST470.00154.80202.60207.500.00-100.00%
VEEV220617P004800002021-11-10 6:50AM EST480.00157.20212.90215.900.00--00.00%
VEEV220617P005000002021-12-07 10:05AM EST500.00229.24250.10259.000.00-1100.00%