Deutsche Märkte schließen in 7 Stunden 46 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
157,99-4,58 (-2,82%)
Börsenschluss: 04:00PM EDT
158,00 +0,01 (+0,01%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV221216C001100002022-09-26 12:31PM EDT110.0052.640.000.000.00-400.00%
VEEV221216C001400002022-09-01 11:02AM EDT140.0034.600.000.000.00-200.00%
VEEV221216C001450002022-09-01 11:02AM EDT145.0030.800.000.000.00--00.00%
VEEV221216C001500002022-09-23 1:02PM EDT150.0021.220.000.000.00-1000.00%
VEEV221216C001550002022-09-23 10:13AM EDT155.0017.680.000.000.00-5300.00%
VEEV221216C001600002022-09-23 1:02PM EDT160.0015.350.000.000.00-1700.78%
VEEV221216C001650002022-09-26 1:46PM EDT165.0012.100.000.000.00-401.56%
VEEV221216C001700002022-09-26 10:37AM EDT170.0011.500.000.000.00-103.13%
VEEV221216C001750002022-09-22 1:22PM EDT175.009.060.000.000.00-1106.25%
VEEV221216C001800002022-09-22 10:33AM EDT180.007.710.000.000.00-106.25%
VEEV221216C001850002022-09-22 1:36PM EDT185.006.150.000.000.00-106.25%
VEEV221216C001900002022-09-26 3:52PM EDT190.004.400.000.000.00-4006.25%
VEEV221216C001950002022-09-26 1:03PM EDT195.003.400.000.000.00-4012.50%
VEEV221216C002000002022-09-23 11:38AM EDT200.003.040.000.000.00-3012.50%
VEEV221216C002100002022-09-26 1:55PM EDT210.001.660.000.000.00-1012.50%
VEEV221216C002200002022-09-26 9:30AM EDT220.001.300.000.000.00-5012.50%
VEEV221216C002300002022-09-26 12:57PM EDT230.001.140.000.000.00-4012.50%
VEEV221216C002400002022-09-26 3:51PM EDT240.000.800.000.000.00-1,001012.50%
VEEV221216C002500002022-09-14 10:02AM EDT250.000.500.000.000.00-5025.00%
VEEV221216C002600002022-09-12 9:31AM EDT260.000.500.000.000.00-1025.00%
VEEV221216C002700002022-09-01 11:09AM EDT270.000.400.000.000.00-1025.00%
VEEV221216C002800002022-09-14 11:30AM EDT280.001.050.000.000.00-2025.00%
VEEV221216C002900002022-08-19 3:40PM EDT290.002.500.001.150.00-24764.99%
VEEV221216C003000002022-08-01 3:18PM EDT300.003.000.551.250.00-2473.05%
VEEV221216C003300002022-08-08 2:51PM EDT330.001.400.000.850.00-22522872.46%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV221216P000800002022-08-12 9:31AM EDT80.000.250.001.150.00-1979.69%
VEEV221216P000850002022-07-27 9:32AM EDT85.000.300.001.100.00-1472.80%
VEEV221216P000900002022-07-27 9:32AM EDT90.000.350.000.450.00-1557.67%
VEEV221216P000950002022-07-27 9:32AM EDT95.000.450.000.900.00-1359.08%
VEEV221216P001000002022-08-09 9:33AM EDT100.000.950.000.000.00-1125.00%
VEEV221216P001100002022-09-26 12:47PM EDT110.001.600.000.000.00-1012.50%
VEEV221216P001200002022-09-26 3:43PM EDT120.002.700.000.000.00-1012.50%
VEEV221216P001250002022-09-23 10:00AM EDT125.003.550.000.000.00-2012.50%
VEEV221216P001300002022-09-23 10:00AM EDT130.004.310.000.000.00-206.25%
VEEV221216P001350002022-09-23 3:41PM EDT135.004.800.000.000.00-3806.25%
VEEV221216P001400002022-09-23 3:55PM EDT140.005.900.000.000.00-306.25%
VEEV221216P001450002022-09-26 3:48PM EDT145.007.700.000.000.00-503.13%
VEEV221216P001500002022-09-26 12:21PM EDT150.009.000.000.000.00-103.13%
VEEV221216P001550002022-09-23 10:24AM EDT155.0011.200.000.000.00-200.78%
VEEV221216P001600002022-09-14 1:39PM EDT160.008.620.000.000.00-100.00%
VEEV221216P001650002022-09-26 10:24AM EDT165.0014.100.000.000.00-100.00%
VEEV221216P001700002022-09-26 1:55PM EDT170.0018.850.000.000.00-100.00%
VEEV221216P001750002022-09-22 10:33AM EDT175.0018.830.000.000.00-100.00%
VEEV221216P001800002022-09-26 10:45AM EDT180.0023.280.000.000.00-200.00%
VEEV221216P001850002022-09-23 9:35AM EDT185.0027.450.000.000.00-100.00%
VEEV221216P001900002022-09-22 11:39AM EDT190.0029.850.000.000.00-100.00%
VEEV221216P001950002022-09-23 1:02PM EDT195.0036.130.000.000.00-200.00%
VEEV221216P002000002022-09-26 1:55PM EDT200.0041.600.000.000.00-400.00%
VEEV221216P002100002022-09-23 10:59AM EDT210.0049.080.000.000.00-400.00%
VEEV221216P002200002022-09-26 11:57AM EDT220.0059.370.000.000.00-200.00%
VEEV221216P002300002022-09-26 12:33PM EDT230.0070.000.000.000.00-200.00%
VEEV221216P002400002022-09-26 1:25PM EDT240.0080.600.000.000.00-100.00%
VEEV221216P002500002022-09-22 3:52PM EDT250.0086.250.000.000.00-100.00%
VEEV221216P002600002022-09-26 9:40AM EDT260.0096.750.000.000.00-300.00%
VEEV221216P002700002022-08-24 10:59AM EDT270.0056.81106.80109.500.00-100.00%
VEEV221216P002800002022-09-16 10:06AM EDT280.00105.600.000.000.00-200.00%
VEEV221216P002900002022-09-20 10:21AM EDT290.00119.700.000.000.00--00.00%