Deutsche Märkte geschlossen
DAX
15.234,16+31,48(+0,21%)Euro Stoxx 50
3.978,84+1,01(+0,03%)Dow Jones 30
33.800,60+297,03(+0,89%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
264,23+0,85 (+0,32%)
Börsenschluss: 4:00PM EDT
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120C00125000 | 2021-04-07 12:24PM EDT | 125.00 | 140.21 | 140.00 | 150.00 | 0.00 | - | 4 | 69 | 55.93% |
| VEEV230120C00130000 | 2021-04-01 2:29PM EDT | 130.00 | 144.60 | 136.00 | 145.50 | 0.00 | - | 4 | 34 | 54.43% |
| VEEV230120C00135000 | 2021-04-01 3:26PM EDT | 135.00 | 139.32 | 131.80 | 140.10 | 0.00 | - | 32 | 21 | 51.45% |
| VEEV230120C00140000 | 2021-04-01 1:43PM EDT | 140.00 | 136.36 | 127.60 | 135.60 | 0.00 | - | 4 | 5 | 50.07% |
| VEEV230120C00145000 | 2020-12-02 1:55PM EDT | 145.00 | 140.60 | 138.00 | 142.00 | 0.00 | - | 1 | 9 | 61.51% |
| VEEV230120C00150000 | 2021-04-08 12:16PM EDT | 150.00 | 126.00 | 119.20 | 127.80 | 0.00 | - | 1 | 17 | 49.12% |
| VEEV230120C00155000 | 2021-04-01 3:52PM EDT | 155.00 | 123.53 | 115.20 | 123.60 | 0.00 | - | 20 | 10 | 48.12% |
| VEEV230120C00160000 | 2021-04-05 9:30AM EDT | 160.00 | 120.00 | 111.90 | 117.70 | 0.00 | - | 3 | 5 | 44.84% |
| VEEV230120C00165000 | 2021-04-01 2:19PM EDT | 165.00 | 116.60 | 109.80 | 116.20 | 0.00 | - | 20 | 11 | 47.34% |
| VEEV230120C00170000 | 2021-04-01 1:32PM EDT | 170.00 | 111.46 | 106.20 | 112.30 | 0.00 | - | 12 | 8 | 46.61% |
| VEEV230120C00175000 | 2021-04-01 2:01PM EDT | 175.00 | 108.64 | 101.50 | 108.80 | 0.00 | - | 40 | 25 | 46.30% |
| VEEV230120C00180000 | 2021-04-01 3:38PM EDT | 180.00 | 103.58 | 99.30 | 102.60 | 0.00 | - | 26 | 16 | 42.93% |
| VEEV230120C00185000 | 2021-04-01 3:58PM EDT | 185.00 | 101.49 | 92.90 | 98.90 | 0.00 | - | 36 | 18 | 42.39% |
| VEEV230120C00195000 | 2021-04-01 3:58PM EDT | 195.00 | 94.57 | 85.80 | 92.80 | 0.00 | - | 18 | 9 | 42.47% |
| VEEV230120C00200000 | 2021-03-30 9:42AM EDT | 200.00 | 77.00 | 83.80 | 89.30 | 0.00 | - | 1 | 42 | 41.95% |
| VEEV230120C00210000 | 2021-03-24 10:10AM EDT | 210.00 | 80.00 | 76.70 | 82.80 | 0.00 | - | 2 | 12 | 41.22% |
| VEEV230120C00220000 | 2021-04-07 10:13AM EDT | 220.00 | 75.00 | 73.90 | 78.00 | 0.00 | - | 2 | 12 | 41.73% |
| VEEV230120C00230000 | 2021-03-24 3:33PM EDT | 230.00 | 66.00 | 68.10 | 72.50 | 0.00 | - | 2 | 14 | 41.35% |
| VEEV230120C00240000 | 2021-03-25 11:32AM EDT | 240.00 | 55.80 | 62.80 | 68.00 | 0.00 | - | 6 | 40 | 41.55% |
| VEEV230120C00250000 | 2021-04-09 3:24PM EDT | 250.00 | 60.26 | 57.90 | 62.30 | +1.56 | +2.66% | 8 | 188 | 40.59% |
| VEEV230120C00260000 | 2021-04-09 3:24PM EDT | 260.00 | 55.40 | 53.20 | 55.90 | -1.80 | -3.15% | 1 | 73 | 38.95% |
| VEEV230120C00270000 | 2021-04-06 3:06PM EDT | 270.00 | 52.00 | 48.90 | 52.00 | 0.00 | - | 1 | 83 | 38.99% |
| VEEV230120C00280000 | 2021-04-05 3:50PM EDT | 280.00 | 46.76 | 43.20 | 48.60 | 0.00 | - | 1 | 15 | 39.19% |
| VEEV230120C00290000 | 2021-03-29 11:06AM EDT | 290.00 | 36.82 | 40.80 | 43.80 | 0.00 | - | 2 | 50 | 38.21% |
| VEEV230120C00300000 | 2021-04-05 9:41AM EDT | 300.00 | 41.00 | 37.10 | 40.90 | 0.00 | - | 2 | 125 | 38.41% |
| VEEV230120C00310000 | 2021-03-17 12:36PM EDT | 310.00 | 39.50 | 34.50 | 38.90 | 0.00 | - | 1 | 17 | 39.10% |
| VEEV230120C00320000 | 2021-04-05 1:06PM EDT | 320.00 | 33.40 | 31.60 | 33.60 | 0.00 | - | 1 | 154 | 37.27% |
| VEEV230120C00330000 | 2021-04-01 10:30AM EDT | 330.00 | 34.00 | 28.90 | 31.50 | 0.00 | - | 3 | 4 | 37.58% |
| VEEV230120C00340000 | 2021-03-29 3:28PM EDT | 340.00 | 25.20 | 26.30 | 28.40 | 0.00 | - | 12 | 13 | 37.03% |
| VEEV230120C00350000 | 2021-04-06 1:39PM EDT | 350.00 | 27.20 | 23.10 | 26.00 | 0.00 | - | 4 | 155 | 36.85% |
| VEEV230120C00360000 | 2021-03-26 1:59PM EDT | 360.00 | 20.61 | 21.50 | 24.90 | 0.00 | - | 8 | 10 | 37.53% |
| VEEV230120C00370000 | 2021-03-04 11:22AM EDT | 370.00 | 23.70 | 21.70 | 25.40 | 0.00 | - | 1 | 14 | 39.34% |
| VEEV230120C00380000 | 2021-04-09 3:50PM EDT | 380.00 | 18.40 | 18.10 | 19.90 | -1.10 | -5.64% | 94 | 117 | 36.38% |
| VEEV230120C00390000 | 2021-02-23 4:32PM EDT | 390.00 | 37.00 | 15.20 | 17.10 | 0.00 | - | 2 | 3 | 35.32% |
| VEEV230120C00400000 | 2021-03-05 10:49AM EDT | 400.00 | 19.00 | 17.70 | 19.20 | 0.00 | - | 3 | 33 | 38.29% |
| VEEV230120C00410000 | 2021-02-10 2:40PM EDT | 410.00 | 37.80 | 16.70 | 18.80 | 0.00 | - | 1 | 7 | 39.11% |
| VEEV230120C00420000 | 2021-03-17 10:48AM EDT | 420.00 | 16.90 | 12.50 | 14.20 | 0.00 | - | 1 | 22 | 36.18% |
| VEEV230120C00430000 | 2021-03-04 3:31PM EDT | 430.00 | 14.80 | 11.90 | 15.30 | 0.00 | - | - | 1 | 38.22% |
| VEEV230120C00440000 | 2020-11-17 10:43AM EDT | 440.00 | 19.35 | 15.60 | 20.40 | 0.00 | - | 1 | 3 | 43.70% |
| VEEV230120C00450000 | 2021-04-01 1:03PM EDT | 450.00 | 13.45 | 9.40 | 12.00 | 0.00 | - | 1 | 119 | 37.04% |
| VEEV230120C00460000 | 2021-02-22 11:23AM EDT | 460.00 | 26.60 | 8.20 | 11.60 | 0.00 | - | 2 | 31 | 37.55% |
| VEEV230120C00480000 | 2021-03-15 12:02AM EDT | 480.00 | 10.10 | 7.20 | 8.70 | 0.00 | - | - | 2 | 36.09% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120P00125000 | 2021-04-07 12:24PM EDT | 125.00 | 4.20 | 3.00 | 4.00 | 0.00 | - | 4 | 69 | 41.52% |
| VEEV230120P00130000 | 2021-04-01 2:29PM EDT | 130.00 | 4.80 | 4.00 | 4.70 | 0.00 | - | 4 | 26 | 41.41% |
| VEEV230120P00135000 | 2021-04-01 3:26PM EDT | 135.00 | 5.57 | 4.60 | 5.40 | 0.00 | - | 34 | 19 | 41.14% |
| VEEV230120P00140000 | 2021-04-01 1:43PM EDT | 140.00 | 6.11 | 5.30 | 6.30 | 0.00 | - | 4 | 11 | 41.14% |
| VEEV230120P00145000 | 2021-01-21 1:36PM EDT | 145.00 | 7.70 | 5.70 | 8.70 | 0.00 | - | 2 | 3 | 43.62% |
| VEEV230120P00150000 | 2021-04-01 1:19PM EDT | 150.00 | 7.85 | 6.90 | 7.60 | 0.00 | - | 14 | 7 | 39.84% |
| VEEV230120P00155000 | 2021-04-01 3:52PM EDT | 155.00 | 8.63 | 7.80 | 8.80 | 0.00 | - | 20 | 10 | 39.99% |
| VEEV230120P00160000 | 2021-03-29 1:15PM EDT | 160.00 | 11.82 | 8.80 | 11.20 | 0.00 | - | 20 | 22 | 41.72% |
| VEEV230120P00165000 | 2021-04-01 2:19PM EDT | 165.00 | 10.70 | 9.90 | 11.40 | 0.00 | - | 22 | 12 | 40.13% |
| VEEV230120P00170000 | 2021-04-01 1:32PM EDT | 170.00 | 12.12 | 11.00 | 12.30 | 0.00 | - | 12 | 11 | 39.48% |
| VEEV230120P00175000 | 2021-04-01 2:01PM EDT | 175.00 | 13.13 | 12.20 | 13.50 | 0.00 | - | 40 | 25 | 39.16% |
| VEEV230120P00180000 | 2021-04-01 3:38PM EDT | 180.00 | 14.56 | 13.40 | 14.90 | 0.00 | - | 26 | 20 | 38.99% |
| VEEV230120P00185000 | 2021-04-01 3:58PM EDT | 185.00 | 15.93 | 14.90 | 16.40 | 0.00 | - | 36 | 28 | 38.85% |
| VEEV230120P00190000 | 2021-03-15 12:02AM EDT | 190.00 | 25.00 | 16.70 | 22.00 | 0.00 | - | - | 1 | 42.91% |
| VEEV230120P00195000 | 2021-04-01 3:58PM EDT | 195.00 | 18.85 | 17.70 | 20.00 | 0.00 | - | 18 | 9 | 38.92% |
| VEEV230120P00200000 | 2021-04-05 3:42PM EDT | 200.00 | 21.00 | 19.40 | 21.10 | 0.00 | - | 2 | 245 | 38.13% |
| VEEV230120P00210000 | 2021-03-31 1:58PM EDT | 210.00 | 27.40 | 22.80 | 26.60 | 0.00 | - | 2 | 4 | 39.47% |
| VEEV230120P00220000 | 2021-03-31 1:58PM EDT | 220.00 | 31.66 | 26.80 | 30.40 | 0.00 | - | 2 | 13 | 38.88% |
| VEEV230120P00230000 | 2021-03-30 9:33AM EDT | 230.00 | 39.43 | 30.90 | 34.60 | 0.00 | - | 1 | 101 | 38.39% |
| VEEV230120P00240000 | 2021-03-30 9:33AM EDT | 240.00 | 45.16 | 35.50 | 39.50 | 0.00 | - | 1 | 136 | 38.23% |
| VEEV230120P00250000 | 2021-03-17 2:01PM EDT | 250.00 | 49.30 | 40.50 | 43.40 | 0.00 | - | 2 | 11 | 37.07% |
| VEEV230120P00260000 | 2021-03-17 12:33PM EDT | 260.00 | 55.00 | 45.80 | 49.20 | 0.00 | - | 1 | 4 | 37.15% |
| VEEV230120P00270000 | 2021-02-19 11:23AM EDT | 270.00 | 45.88 | 56.20 | 62.70 | 0.00 | - | 10 | 0 | 42.62% |
| VEEV230120P00280000 | 2021-01-13 2:20PM EDT | 280.00 | 56.40 | 45.70 | 53.80 | 0.00 | - | 1 | 8 | 31.66% |
| VEEV230120P00290000 | 2021-02-10 11:58AM EDT | 290.00 | 55.80 | 75.70 | 80.40 | 0.00 | - | 1 | 1 | 46.00% |
| VEEV230120P00300000 | 2021-02-22 12:28PM EDT | 300.00 | 68.00 | 77.10 | 80.00 | 0.00 | - | 1 | 9 | 40.82% |
| VEEV230120P00310000 | 2021-02-26 1:35PM EDT | 310.00 | 79.35 | 85.20 | 89.30 | 0.00 | - | 1 | 2 | 42.43% |
| VEEV230120P00330000 | 2021-03-30 11:02AM EDT | 330.00 | 102.90 | 88.40 | 95.00 | 0.00 | - | - | 4 | 35.98% |
| VEEV230120P00340000 | 2021-04-08 12:33PM EDT | 340.00 | 98.40 | 98.50 | 103.50 | 0.00 | - | 1 | 17 | 36.58% |
| VEEV230120P00370000 | 2020-10-30 10:57AM EDT | 370.00 | 130.65 | 121.70 | 125.50 | 0.00 | - | 4 | 0 | 34.96% |
| VEEV230120P00390000 | 2021-04-07 3:44PM EDT | 390.00 | 142.50 | 140.20 | 144.40 | 0.00 | - | - | 20 | 36.66% |
| VEEV230120P00400000 | 2021-04-08 12:33PM EDT | 400.00 | 146.80 | 146.50 | 150.30 | 0.00 | - | 1 | 19 | 34.34% |
| VEEV230120P00410000 | 2020-09-21 9:37AM EDT | 410.00 | 164.80 | 143.50 | 148.00 | 0.00 | - | - | 1 | 21.01% |
| VEEV230120P00480000 | 2021-03-15 12:02AM EDT | 480.00 | 235.00 | 219.50 | 223.40 | 0.00 | - | - | 1 | 34.91% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
