Deutsche Märkte öffnen in 2 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
325,25+5,25 (+1,64%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617C001450002021-09-27 12:03PM EDT145.00148.750.000.000.00-100.00%
VEEV220617C001600002021-08-25 5:21PM EDT160.00116.50139.30144.000.00-130.00%
VEEV220617C001650002021-08-25 5:21PM EDT165.00135.80134.40138.200.00-300.00%
VEEV220617C001700002021-08-25 5:21PM EDT170.00106.70128.70134.400.00--10.00%
VEEV220617C001850002021-08-25 5:21PM EDT185.0078.00117.90119.200.00-110.00%
VEEV220617C001950002021-08-25 5:21PM EDT195.00119.50108.90110.700.00-120.00%
VEEV220617C002000002021-09-13 1:21PM EDT200.00105.60103.30106.800.00-4290.00%
VEEV220617C002100002021-09-28 1:00PM EDT210.0084.100.000.000.00-200.00%
VEEV220617C002200002021-09-02 11:31AM EDT220.0098.0075.5077.600.00-1170.00%
VEEV220617C002300002021-10-08 9:49AM EDT230.0068.080.000.000.00-100.00%
VEEV220617C002400002021-10-20 10:58AM EDT240.0087.800.000.000.00-100.00%
VEEV220617C002500002021-09-09 1:07PM EDT250.0070.3053.1054.200.00-1110.00%
VEEV220617C002600002021-09-24 3:07PM EDT260.0056.200.000.000.00-200.00%
VEEV220617C002700002021-10-21 2:55PM EDT270.0068.300.000.000.00-200.00%
VEEV220617C002800002021-10-19 3:18PM EDT280.0057.000.000.000.00-200.00%
VEEV220617C002900002021-10-20 9:34AM EDT290.0052.700.000.000.00-100.00%
VEEV220617C003000002021-10-20 2:56PM EDT300.0044.350.000.000.00-100.00%
VEEV220617C003100002021-10-18 2:54PM EDT310.0033.420.000.000.00-100.00%
VEEV220617C003200002021-10-20 10:20AM EDT320.0033.520.000.000.00-600.00%
VEEV220617C003300002021-10-21 10:11AM EDT330.0030.300.000.000.00-200.39%
VEEV220617C003400002021-10-06 10:12AM EDT340.0011.000.000.000.00-401.56%
VEEV220617C003500002021-10-21 2:46PM EDT350.0023.000.000.000.00-801.56%
VEEV220617C003600002021-10-21 2:46PM EDT360.0019.500.000.000.00-903.13%
VEEV220617C003700002021-09-03 3:58PM EDT370.0017.305.206.200.00-11719.28%
VEEV220617C003800002021-09-20 2:24PM EDT380.007.750.000.000.00-103.13%
VEEV220617C003900002021-08-30 10:30AM EDT390.0018.474.405.000.00-11321.89%
VEEV220617C004000002021-10-21 10:44AM EDT400.009.500.000.000.00-206.25%
VEEV220617C004100002021-09-07 2:42PM EDT410.006.903.003.300.00-5622.68%
VEEV220617C004200002021-08-25 5:21PM EDT420.0010.803.403.800.00-1225.25%
VEEV220617C004300002021-08-25 5:21PM EDT430.009.412.903.200.00-1425.65%
VEEV220617C004400002021-08-25 5:21PM EDT440.008.162.302.650.00-11325.92%
VEEV220617C004500002021-10-21 1:25PM EDT450.003.600.000.000.00-206.25%
VEEV220617C004600002021-08-27 9:42AM EDT460.005.000.701.800.00-153326.36%
VEEV220617C004700002021-08-25 5:21PM EDT470.005.001.051.550.00-1526.78%
VEEV220617C004800002021-09-09 3:06PM EDT480.001.500.501.900.00-17729.10%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617P001250002021-08-25 5:21PM EDT125.000.700.151.150.00-95057.23%
VEEV220617P001300002021-08-25 5:21PM EDT130.001.030.201.450.00-21357.13%
VEEV220617P001350002021-08-25 5:21PM EDT135.005.500.301.400.00--155.23%
VEEV220617P001500002021-08-25 5:21PM EDT150.005.600.851.850.00-5553.27%
VEEV220617P001550002021-08-25 5:21PM EDT155.008.001.102.050.00--152.75%
VEEV220617P001600002021-08-25 5:21PM EDT160.007.801.402.250.00-101052.22%
VEEV220617P001700002021-08-25 5:21PM EDT170.006.452.052.750.00-1151.14%
VEEV220617P001750002021-10-18 2:39PM EDT175.002.550.000.000.00-1012.50%
VEEV220617P001800002021-08-25 5:21PM EDT180.004.002.853.400.00-101550.18%
VEEV220617P001900002021-10-14 9:35AM EDT190.003.200.000.000.00-1012.50%
VEEV220617P001950002021-10-05 12:12PM EDT195.005.500.000.000.00-1012.50%
VEEV220617P002000002021-10-14 2:06PM EDT200.003.930.000.000.00-1012.50%
VEEV220617P002100002021-09-23 3:04PM EDT210.005.800.000.000.00-1012.50%
VEEV220617P002200002021-09-27 2:53PM EDT220.007.950.000.000.00-2012.50%
VEEV220617P002300002021-10-21 11:30AM EDT230.005.500.000.000.00-106.25%
VEEV220617P002400002021-10-19 12:29PM EDT240.007.600.000.000.00-106.25%
VEEV220617P002500002021-10-21 3:52PM EDT250.008.610.000.000.00-106.25%
VEEV220617P002600002021-10-21 12:16PM EDT260.0010.200.000.000.00-106.25%
VEEV220617P002700002021-10-07 3:50PM EDT270.0023.280.000.000.00-506.25%
VEEV220617P002800002021-10-20 11:21AM EDT280.0015.970.000.000.00-103.13%
VEEV220617P002900002021-10-05 12:10PM EDT290.0034.800.000.000.00-703.13%
VEEV220617P003000002021-10-20 2:56PM EDT300.0023.000.000.000.00-101.56%
VEEV220617P003100002021-08-25 5:21PM EDT310.0026.5036.9037.700.00-1144.05%
VEEV220617P003200002021-10-19 3:35PM EDT320.0032.500.000.000.00-200.39%
VEEV220617P003300002021-09-02 11:04AM EDT330.0046.1056.5057.800.00-107352.16%
VEEV220617P003400002021-08-25 5:21PM EDT340.0069.3055.5058.500.00-1247.61%
VEEV220617P003500002021-09-02 10:55AM EDT350.0059.5072.0072.900.00-11154.85%
VEEV220617P003600002021-09-02 11:55AM EDT360.0064.1080.1081.400.00-31156.45%
VEEV220617P003700002021-08-25 5:21PM EDT370.0098.6077.7079.900.00--149.09%
VEEV220617P003800002021-08-25 5:21PM EDT380.0077.0085.4088.200.00-1550.24%
VEEV220617P004000002021-08-25 5:21PM EDT400.0098.60104.20105.900.00--452.24%
VEEV220617P004100002021-09-10 9:35AM EDT410.00109.90124.90127.300.00-5065.40%
VEEV220617P004200002021-08-25 5:21PM EDT420.00141.30122.30123.700.00-1154.73%
VEEV220617P004300002021-08-25 5:21PM EDT430.00108.70131.70133.300.00-2256.32%
VEEV220617P004500002021-08-25 5:21PM EDT450.00166.20150.50152.000.00-1758.96%
VEEV220617P004600002021-08-25 5:21PM EDT460.00135.50159.60163.700.00-2261.22%
VEEV220617P004700002021-08-25 5:21PM EDT470.00154.80170.20172.300.00-1262.58%
VEEV220617P004800002021-08-25 5:21PM EDT480.00157.20179.90181.500.00--163.70%