Deutsche Märkte schließen in 8 Stunden 27 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
326,43-1,95 (-0,59%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617C001600002021-04-13 1:24PM EDT160.00116.5092.0094.600.00-130.00%
VEEV220617C001650002021-02-02 1:15PM EDT165.00135.8098.90103.600.00-300.00%
VEEV220617C001700002021-03-03 3:31PM EDT170.00106.70102.20110.000.00--10.00%
VEEV220617C001850002021-03-05 12:55PM EDT185.0078.0091.2094.900.00-110.00%
VEEV220617C001950002021-06-22 11:27AM EDT195.00119.50134.90139.400.00-1249.62%
VEEV220617C002000002021-06-29 9:46AM EDT200.00126.000.000.000.00-100.00%
VEEV220617C002100002021-03-04 3:18PM EDT210.0065.6073.6078.700.00-450.00%
VEEV220617C002200002021-06-29 3:07PM EDT220.00105.950.000.000.00-100.00%
VEEV220617C002300002021-04-07 10:35AM EDT230.0059.3951.6059.000.00-110.00%
VEEV220617C002400002021-07-07 10:34AM EDT240.0090.390.000.000.00-300.00%
VEEV220617C002500002021-07-09 12:18PM EDT250.0082.400.000.000.00-100.00%
VEEV220617C002600002021-06-29 3:21PM EDT260.0072.800.000.000.00-100.00%
VEEV220617C002700002021-07-23 10:35AM EDT270.0075.500.000.000.00-100.00%
VEEV220617C002800002021-07-06 11:51AM EDT280.0060.900.000.000.00-100.00%
VEEV220617C002900002021-07-21 2:45PM EDT290.0058.500.000.000.00-100.00%
VEEV220617C003000002021-07-19 9:43AM EDT300.0046.000.000.000.00-1000.00%
VEEV220617C003100002021-07-01 12:14PM EDT310.0041.260.000.000.00-100.00%
VEEV220617C003200002021-07-26 12:37PM EDT320.0044.600.000.000.00-100.00%
VEEV220617C003300002021-07-12 2:48PM EDT330.0035.610.000.000.00-100.39%
VEEV220617C003400002021-07-08 3:49PM EDT340.0032.200.000.000.00-1000.78%
VEEV220617C003500002021-07-22 1:21PM EDT350.0031.500.000.000.00-201.56%
VEEV220617C003600002021-05-07 1:49PM EDT360.0011.1016.1017.200.00-1524.17%
VEEV220617C003700002021-02-19 1:12PM EDT370.0042.0013.8016.700.00-161626.15%
VEEV220617C003800002021-07-06 1:00PM EDT380.0018.930.000.000.00-103.13%
VEEV220617C003900002021-03-17 10:16AM EDT390.0013.4012.2013.300.00-4227.31%
VEEV220617C004000002021-07-21 10:34AM EDT400.0014.200.000.000.00-103.13%
VEEV220617C004100002021-03-18 1:11PM EDT410.0010.284.509.700.00--227.31%
VEEV220617C004200002021-07-13 3:27PM EDT420.0010.800.000.000.00-106.25%
VEEV220617C004300002021-05-25 3:02PM EDT430.004.407.708.300.00-1028.90%
VEEV220617C004400002021-07-13 3:52PM EDT440.008.160.000.000.00-106.25%
VEEV220617C004500002021-07-27 10:15AM EDT450.007.000.000.000.00-106.25%
VEEV220617C004600002021-07-20 1:16PM EDT460.006.400.000.000.00-306.25%
VEEV220617C004700002021-07-12 1:31PM EDT470.005.000.000.000.00-106.25%
VEEV220617C004800002021-06-29 1:52PM EDT480.004.890.000.000.00-106.25%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617P001250002021-07-14 2:27PM EDT125.002.130.000.000.00-1025.00%
VEEV220617P001300002021-01-12 12:16PM EDT130.003.500.000.000.00-21225.00%
VEEV220617P001350002020-09-29 2:44PM EDT135.005.505.409.000.00--174.90%
VEEV220617P001500002021-02-26 1:48PM EDT150.005.604.705.600.00-5561.32%
VEEV220617P001550002020-12-18 7:21PM EDT155.008.005.607.900.00--163.61%
VEEV220617P001600002021-03-15 2:58PM EDT160.007.804.204.700.00-101054.86%
VEEV220617P001700002021-04-23 9:48AM EDT170.006.455.305.800.00-1153.95%
VEEV220617P001750002020-12-23 1:16PM EDT175.009.628.809.400.00-11260.17%
VEEV220617P001800002021-05-28 9:40AM EDT180.004.000.004.400.00-101547.02%
VEEV220617P001900002021-07-20 2:32PM EDT190.002.800.000.000.00-10012.50%
VEEV220617P001950002021-05-21 12:39PM EDT195.0010.602.755.500.00-11444.42%
VEEV220617P002000002021-06-29 1:31PM EDT200.003.600.000.000.00-187012.50%
VEEV220617P002100002021-06-07 1:58PM EDT210.008.301.855.100.00-11138.45%
VEEV220617P002200002021-07-12 10:39AM EDT220.006.100.000.000.00-25006.25%
VEEV220617P002300002021-07-12 10:39AM EDT230.007.930.000.000.00-106.25%
VEEV220617P002400002021-07-09 2:57PM EDT240.009.000.000.000.00-306.25%
VEEV220617P002500002021-07-19 10:18AM EDT250.0012.800.000.000.00-106.25%
VEEV220617P002600002021-07-23 11:08AM EDT260.0012.400.000.000.00-106.25%
VEEV220617P002700002021-07-08 11:30AM EDT270.0017.890.000.000.00-103.13%
VEEV220617P002800002021-07-23 1:42PM EDT280.0017.500.000.000.00-103.13%
VEEV220617P002900002021-07-16 1:43PM EDT290.0025.600.000.000.00-8503.13%
VEEV220617P003000002021-07-19 10:54AM EDT300.0030.100.000.000.00-4001.56%
VEEV220617P003100002021-05-28 3:43PM EDT310.0050.0032.3037.300.00-1137.82%
VEEV220617P003200002021-07-27 12:33PM EDT320.0035.920.000.000.00-100.39%
VEEV220617P003300002021-03-03 1:12PM EDT330.0084.5080.6085.400.00-16766.83%
VEEV220617P003400002021-05-28 9:57AM EDT340.0069.3053.2057.600.00-1240.55%
VEEV220617P003500002021-02-04 4:50PM EDT350.0090.90109.80114.900.00--280.59%
VEEV220617P003700002021-04-28 10:00AM EDT370.0098.6090.2094.500.00--152.78%
VEEV220617P003800002021-07-08 9:38AM EDT380.0077.000.000.000.00-100.00%
VEEV220617P004000002021-06-24 3:12PM EDT400.0098.6079.2083.100.00--425.44%
VEEV220617P004200002021-02-05 3:26PM EDT420.00141.30169.80175.000.00-1188.26%
VEEV220617P004300002021-07-23 11:07AM EDT430.00108.700.000.000.00-200.00%
VEEV220617P004500002021-06-03 1:38PM EDT450.00166.20134.30141.000.00-1741.74%
VEEV220617P004600002021-07-23 11:01AM EDT460.00135.500.000.000.00-200.00%
VEEV220617P004700002021-07-19 11:56AM EDT470.00154.800.000.000.00-100.00%
VEEV220617P004800002021-07-19 12:08AM EDT480.00157.200.000.000.00--00.00%