Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
273,07-2,75 (-1,00%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617C001600002021-04-13 1:24PM EDT160.00116.50114.20122.300.00-1349.64%
VEEV220617C001650002021-02-02 1:15PM EDT165.00135.8098.90103.600.00-300.00%
VEEV220617C001700002021-03-03 3:31PM EDT170.00106.70102.20110.000.00--141.10%
VEEV220617C001850002021-03-05 12:55PM EDT185.0078.0091.2094.900.00-1135.32%
VEEV220617C001950002021-03-15 12:02AM EDT195.0071.000.000.000.00--00.00%
VEEV220617C002000002021-03-30 1:49PM EDT200.0067.4581.9089.200.00-23143.02%
VEEV220617C002100002021-03-04 3:18PM EDT210.0065.6073.6078.700.00-4538.27%
VEEV220617C002200002021-03-03 4:50PM EDT220.0072.3066.7073.100.00-1639.20%
VEEV220617C002300002021-04-07 10:35AM EDT230.0059.3962.7069.500.00-1141.62%
VEEV220617C002400002021-03-29 3:17PM EDT240.0062.4055.3062.50+15.03+31.73%12040.10%
VEEV220617C002500002021-03-30 3:45PM EDT250.0056.5052.0057.800.00-11240.51%
VEEV220617C002600002021-04-16 1:14PM EDT260.0050.0046.3051.30+0.40+0.81%1838.94%
VEEV220617C002700002021-04-08 3:49PM EDT270.0039.3043.8045.700.00-21337.93%
VEEV220617C002800002021-04-16 12:45PM EDT280.0042.6139.8041.40-11.98-21.95%11537.78%
VEEV220617C002900002021-04-16 12:39PM EDT290.0037.2035.7037.50-4.80-11.43%12637.69%
VEEV220617C003000002021-04-16 12:29PM EDT300.0033.7031.8034.60+2.00+6.31%114338.17%
VEEV220617C003100002021-04-12 9:30AM EDT310.0025.1028.7029.900.00-51736.87%
VEEV220617C003200002021-04-14 12:47PM EDT320.0026.6025.3026.800.00-53836.69%
VEEV220617C003300002021-03-08 10:30AM EDT330.0021.4019.4020.800.00-1633.68%
VEEV220617C003400002021-02-22 3:32PM EDT340.0039.8015.2018.100.00-10433.30%
VEEV220617C003500002021-04-06 1:09PM EDT350.0017.5013.7019.100.00-14836.18%
VEEV220617C003600002021-03-08 2:31PM EDT360.0015.4513.3014.200.00-3533.25%
VEEV220617C003700002021-02-19 1:12PM EDT370.0042.0013.8016.700.00-161637.45%
VEEV220617C003800002021-03-18 2:11PM EDT380.0014.0011.3013.600.00-13835.92%
VEEV220617C003900002021-03-17 10:16AM EDT390.0013.4012.2013.300.00-4237.12%
VEEV220617C004000002021-03-18 1:11PM EDT400.0011.478.2013.500.00-12338.79%
VEEV220617C004100002021-03-18 1:11PM EDT410.0010.284.509.700.00--235.80%
VEEV220617C004200002021-03-15 9:30AM EDT420.0010.200.000.000.00-136.25%
VEEV220617C004300002021-02-03 11:40AM EDT430.0016.567.309.100.00-1437.56%
VEEV220617C004400002021-02-03 11:40AM EDT440.0015.166.908.400.00--037.81%
VEEV220617C004600002021-02-19 2:57PM EDT460.0021.006.007.300.00-32138.46%
VEEV220617C004800002021-03-15 12:02AM EDT480.005.400.000.000.00--012.50%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220617P001300002021-01-12 12:16PM EDT130.003.500.000.000.00-21212.50%
VEEV220617P001350002020-09-29 2:44PM EDT135.005.505.409.000.00--156.93%
VEEV220617P001500002021-02-26 1:48PM EDT150.005.604.705.600.00-5546.28%
VEEV220617P001550002020-12-18 7:21PM EDT155.008.005.607.900.00--149.26%
VEEV220617P001600002021-03-15 2:58PM EDT160.007.804.204.700.00-101040.15%
VEEV220617P001700002020-11-23 2:37PM EDT170.0011.258.4010.800.00--148.10%
VEEV220617P001750002020-12-23 1:16PM EDT175.009.628.809.400.00-11243.63%
VEEV220617P001800002021-01-05 3:07PM EDT180.0012.389.5010.800.00-1443.87%
VEEV220617P001900002021-04-16 1:31PM EDT190.008.878.009.40-10.86-55.04%1137.73%
VEEV220617P001950002020-11-03 4:01PM EDT195.0020.2015.5019.500.00--1349.52%
VEEV220617P002000002020-12-31 3:12PM EDT200.0018.4013.1019.800.00-11547.64%
VEEV220617P002100002021-03-08 3:45PM EDT210.0027.5011.5021.200.00-2844.86%
VEEV220617P002200002021-04-12 2:22PM EDT220.0019.4015.9017.700.00-34536.64%
VEEV220617P002300002021-03-24 10:17AM EDT230.0029.2219.4021.800.00-23436.89%
VEEV220617P002400002021-03-16 11:46AM EDT240.0033.4924.3026.100.00-11536.90%
VEEV220617P002500002021-03-31 2:50PM EDT250.0035.4028.8030.000.00-1736.15%
VEEV220617P002600002021-03-08 3:45PM EDT260.0053.8134.2038.400.00-5839.12%
VEEV220617P002700002021-04-12 9:57AM EDT270.0044.2039.1041.800.00--237.24%
VEEV220617P002800002021-03-02 1:33PM EDT280.0049.5548.3049.900.00-352839.15%
VEEV220617P003000002021-04-12 9:57AM EDT300.0063.2054.6060.700.00--237.50%
VEEV220617P003200002021-03-05 2:30PM EDT320.0089.8470.0077.000.00-251239.54%
VEEV220617P003300002021-03-03 1:12PM EDT330.0084.5080.6085.400.00-16740.47%
VEEV220617P003400002021-04-13 9:46AM EDT340.0087.2084.2089.400.00-1137.33%
VEEV220617P003500002021-02-04 4:50PM EDT350.0090.90109.80114.900.00--250.73%
VEEV220617P004200002021-02-05 3:26PM EDT420.00141.30169.80175.000.00-1153.65%
VEEV220617P004300002020-09-21 12:06AM EDT430.00173.40151.10155.900.00---0.00%
VEEV220617P004500002021-01-25 1:07AM EDT450.00173.000.000.000.00--00.00%