Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
288,69+1,85 (+0,64%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617C001600002020-11-04 2:01PM EST160.00133.15120.20123.800.00-220.00%
VEEV220617C001650002020-10-09 12:51PM EST165.00141.90144.00148.500.00-3365.81%
VEEV220617C002000002021-01-21 2:49PM EST200.00102.80103.30108.500.00-12846.78%
VEEV220617C002100002020-12-18 3:07PM EST210.0088.1095.70100.800.00-2745.33%
VEEV220617C002200002021-01-06 3:56PM EST220.0077.0087.8092.600.00-1543.25%
VEEV220617C002300002020-12-22 10:11AM EST230.0080.4679.5085.800.00-1242.42%
VEEV220617C002400002020-12-31 2:39PM EST240.0068.6674.8081.800.00-1643.87%
VEEV220617C002500002020-12-31 2:39PM EST250.0063.4671.7076.200.00-41043.55%
VEEV220617C002600002021-01-08 10:55AM EST260.0066.8064.2072.000.00-2644.15%
VEEV220617C002700002021-01-19 2:58PM EST270.0056.0060.6066.900.00-1743.77%
VEEV220617C002800002021-01-19 12:51PM EST280.0051.1053.8062.000.00-11243.34%
VEEV220617C002900002020-12-28 11:22AM EST290.0049.8551.4057.400.00-12142.95%
VEEV220617C003000002021-01-14 11:42AM EST300.0044.5048.2050.200.00-312740.45%
VEEV220617C003100002020-11-04 2:28PM EST310.0047.5038.4041.200.00-5936.48%
VEEV220617C003200002021-01-20 3:38PM EST320.0042.0040.5042.800.00-202240.14%
VEEV220617C003300002021-01-13 11:16AM EST330.0036.5037.9039.300.00-1539.87%
VEEV220617C003500002021-01-21 12:42PM EST350.0031.9031.7033.500.00-2939.73%
VEEV220617C003600002021-01-19 3:44PM EST360.0026.3028.9030.900.00-1539.65%
VEEV220617C003800002020-12-07 9:37AM EST380.0021.3418.3022.500.00-1136.54%
VEEV220617C003900002021-01-13 10:30AM EST390.0021.0022.6024.000.00--139.28%
VEEV220617C004000002020-12-30 12:27PM EST400.0017.0020.5022.000.00-1839.14%
VEEV220617C004100002020-11-16 12:14AM EST410.0016.2913.7015.100.00--134.59%
VEEV220617C004300002020-12-29 11:23AM EST430.0013.9716.2017.300.00-1339.11%
VEEV220617C004600002021-01-19 10:04AM EST460.009.8012.2013.400.00-1638.87%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617P001300002021-01-12 11:16AM EST130.003.500.905.400.00-21252.30%
VEEV220617P001350002020-09-29 1:44PM EST135.005.505.409.000.00--154.50%
VEEV220617P001550002020-12-18 6:21PM EST155.008.005.607.900.00--147.61%
VEEV220617P001700002020-11-23 1:37PM EST170.0011.258.4010.800.00--146.75%
VEEV220617P001750002020-12-23 12:16PM EST175.009.628.809.400.00-11242.65%
VEEV220617P001800002021-01-05 2:07PM EST180.0012.389.7010.400.00-1442.37%
VEEV220617P001900002020-11-16 12:14AM EST190.0019.7316.7017.400.00--147.95%
VEEV220617P001950002020-11-03 3:01PM EST195.0020.2015.5019.500.00--1348.46%
VEEV220617P002000002020-12-31 2:12PM EST200.0018.4014.2015.400.00-11541.66%
VEEV220617P002100002020-10-22 2:45PM EST210.0022.7921.3024.900.00--548.31%
VEEV220617P002200002020-12-17 11:27AM EST220.0024.1022.1028.800.00-11148.12%
VEEV220617P002300002020-12-28 3:43PM EST230.0029.1324.1024.800.00-151640.27%
VEEV220617P002500002020-10-19 10:40AM EST250.0034.5042.7046.900.00-3351.55%
VEEV220617P002600002021-01-19 12:07AM EST260.0039.0036.3040.600.00--241.97%
VEEV220617P002800002021-01-19 2:05PM EST280.0051.0046.6048.500.00-1339.67%
VEEV220617P003200002020-11-04 10:30AM EST320.0076.0079.8083.300.00-1146.93%
VEEV220617P003300002021-01-20 2:18PM EST330.0077.8076.5081.300.00--040.41%
VEEV220617P004300002020-09-20 11:06PM EST430.00173.40151.10155.900.00---36.68%
VEEV220617P004500002021-01-20 3:35PM EST450.00173.00172.80179.100.00--041.97%