Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
309,44+1,15 (+0,37%)
Börsenschluss: 4:00PM EDT
309,00 -0,44 (-0,14%)
Nachbörse: 06:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120C001250002021-08-25 5:21PM EDT125.00170.38172.70180.500.00-3690.00%
VEEV230120C001300002021-09-24 3:57PM EDT130.00173.70178.00187.500.00-13451.44%
VEEV230120C001350002021-08-25 5:21PM EDT135.00162.00163.20171.700.00-2210.00%
VEEV230120C001400002021-09-27 2:18PM EDT140.00157.00168.60178.000.00-1461.32%
VEEV230120C001450002021-08-25 5:21PM EDT145.00140.60154.30162.400.00-190.00%
VEEV230120C001500002021-09-21 3:35PM EDT150.00155.00159.20168.500.00-12057.87%
VEEV230120C001550002021-08-25 5:21PM EDT155.00168.50146.50152.400.00-1110.00%
VEEV230120C001600002021-09-02 10:50AM EDT160.00153.59130.00137.900.00-250.00%
VEEV230120C001650002021-09-02 10:50AM EDT165.00149.11126.00133.300.00-2130.00%
VEEV230120C001700002021-08-25 5:21PM EDT170.00105.00133.40138.100.00-180.00%
VEEV230120C001750002021-08-25 5:21PM EDT175.00108.64129.30133.600.00-40250.00%
VEEV230120C001800002021-08-25 5:21PM EDT180.00145.10124.70131.500.00-11630.81%
VEEV230120C001850002021-08-25 5:21PM EDT185.00101.49118.60124.900.00-361822.29%
VEEV230120C001900002021-10-06 9:30AM EDT190.00101.30123.50131.700.00-2147.27%
VEEV230120C001950002021-10-06 9:30AM EDT195.0097.60119.30127.800.00-21046.96%
VEEV230120C002000002021-09-28 12:07PM EDT200.00100.00118.10121.100.00-55642.79%
VEEV230120C002100002021-09-28 9:43AM EDT210.0094.70109.50113.200.00-11342.05%
VEEV230120C002200002021-09-03 10:10AM EDT220.00114.6083.8085.500.00-1200.00%
VEEV230120C002300002021-09-21 12:26PM EDT230.0087.8090.9096.700.00-11739.11%
VEEV230120C002400002021-09-27 10:00AM EDT240.0074.5087.3089.900.00-23638.89%
VEEV230120C002500002021-10-15 10:30AM EDT250.0080.2079.7082.60+8.20+11.39%119837.90%
VEEV230120C002600002021-10-14 12:48PM EDT260.0073.9072.2076.200.00-24337.51%
VEEV230120C002700002021-10-15 10:55AM EDT270.0070.3066.9068.70+18.30+35.19%17935.95%
VEEV230120C002800002021-10-07 11:24AM EDT280.0049.1061.1062.900.00-12635.60%
VEEV230120C002900002021-10-14 9:35AM EDT290.0055.8055.3057.700.00-15235.47%
VEEV230120C003000002021-10-15 3:40PM EDT300.0050.7649.8052.30-0.14-0.28%116734.93%
VEEV230120C003100002021-10-15 9:51AM EDT310.0046.6045.2049.20+14.90+47.00%24135.86%
VEEV230120C003200002021-10-04 11:08AM EDT320.0027.1040.8043.000.00-311634.29%
VEEV230120C003300002021-10-15 12:23PM EDT330.0037.5536.7039.30+10.47+38.66%32534.32%
VEEV230120C003400002021-10-05 1:45PM EDT340.0022.1032.9034.400.00-13633.28%
VEEV230120C003500002021-10-12 3:30PM EDT350.0021.0029.1031.400.00-518433.40%
VEEV230120C003600002021-10-12 3:39PM EDT360.0018.5026.1027.700.00-21632.81%
VEEV230120C003700002021-09-01 3:54PM EDT370.0039.3716.2017.400.00-51326.90%
VEEV230120C003800002021-09-29 10:13AM EDT380.0014.5620.7022.400.00-65432.61%
VEEV230120C003900002021-10-05 1:15PM EDT390.0011.6018.0021.500.00-41233.62%
VEEV230120C004000002021-10-14 1:56PM EDT400.0016.7716.4020.600.00-5018734.53%
VEEV230120C004100002021-09-29 10:13AM EDT410.009.8914.5015.700.00-3931.97%
VEEV230120C004200002021-08-25 3:05PM EDT420.0020.9510.9011.700.00-12229.74%
VEEV230120C004300002021-08-17 1:44PM EDT430.0017.239.6012.300.00-1131.62%
VEEV230120C004400002021-08-25 5:21PM EDT440.0011.498.609.100.00-2529.63%
VEEV230120C004500002021-10-14 3:40PM EDT450.009.129.009.900.00-5014231.66%
VEEV230120C004600002021-10-04 1:55PM EDT460.004.437.708.600.00-12531.36%
VEEV230120C004700002021-08-25 5:21PM EDT470.0011.905.806.200.00-12429.50%
VEEV230120C004800002021-10-05 11:47AM EDT480.003.505.906.800.00-21231.28%
VEEV230120C004900002021-08-25 5:21PM EDT490.0012.104.304.800.00--129.45%
VEEV230120C005000002021-10-14 3:40PM EDT500.004.854.605.300.00-506231.10%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120P001250002021-10-15 9:30AM EDT125.001.350.101.85-0.65-32.50%48547.36%
VEEV230120P001300002021-08-25 5:21PM EDT130.001.831.502.750.00-23249.41%
VEEV230120P001350002021-08-25 5:21PM EDT135.001.601.853.100.00-22548.78%
VEEV230120P001400002021-09-20 9:30AM EDT140.002.800.802.850.00-21946.02%
VEEV230120P001450002021-08-25 5:21PM EDT145.002.602.653.700.00-11947.00%
VEEV230120P001500002021-08-25 5:21PM EDT150.002.403.104.100.00-2946.34%
VEEV230120P001550002021-08-25 5:21PM EDT155.008.633.704.500.00-201045.62%
VEEV230120P001600002021-09-23 12:26PM EDT160.004.492.054.500.00-52343.85%
VEEV230120P001650002021-08-25 5:21PM EDT165.004.004.605.600.00-21344.71%
VEEV230120P001700002021-08-25 5:21PM EDT170.004.205.106.200.00-102144.24%
VEEV230120P001750002021-08-25 5:21PM EDT175.005.595.806.800.00-42543.69%
VEEV230120P001800002021-09-03 10:39AM EDT180.005.207.508.100.00-52744.33%
VEEV230120P001850002021-09-30 9:36AM EDT185.008.705.906.800.00-12840.29%
VEEV230120P001900002021-10-14 1:00PM EDT190.007.206.607.500.00-1239.87%
VEEV230120P001950002021-08-25 5:21PM EDT195.0018.858.609.400.00-18941.26%
VEEV230120P002000002021-10-01 10:24AM EDT200.0012.207.908.900.00-1032838.83%
VEEV230120P002100002021-09-20 10:53AM EDT210.0012.359.7010.500.00-10010437.83%
VEEV230120P002200002021-08-25 5:21PM EDT220.0010.8013.7014.400.00-11339.39%
VEEV230120P002300002021-10-01 2:56PM EDT230.0019.0013.8014.700.00-311236.34%
VEEV230120P002400002021-10-08 10:33AM EDT240.0022.0016.4017.200.00-138335.64%
VEEV230120P002500002021-09-02 10:30AM EDT250.0021.0025.2026.200.00-82240.74%
VEEV230120P002600002021-09-23 10:35AM EDT260.0026.0022.3023.200.00-12334.41%
VEEV230120P002700002021-09-07 3:35PM EDT270.0027.5033.1034.300.00-2740.17%
VEEV230120P002800002021-10-15 10:42AM EDT280.0029.7029.5032.10-1.70-5.41%1934.55%
VEEV230120P002900002021-09-24 12:08PM EDT290.0039.7332.5036.400.00-12734.06%
VEEV230120P003000002021-10-14 9:30AM EDT300.0042.1038.2039.800.00-118132.67%
VEEV230120P003100002021-09-29 11:42AM EDT310.0057.2443.6045.000.00-51132.40%
VEEV230120P003200002021-10-14 1:58PM EDT320.0051.0048.9050.500.00-15832.10%
VEEV230120P003300002021-09-01 3:41PM EDT330.0048.7667.5069.200.00-21441.10%
VEEV230120P003400002021-08-31 3:50PM EDT340.0055.4274.4076.400.00-31741.56%
VEEV230120P003500002021-09-02 3:50PM EDT350.0067.0081.6083.000.00-112341.42%
VEEV230120P003700002021-09-02 9:40AM EDT370.0084.0096.8099.100.00-2242.78%
VEEV230120P003900002021-08-25 5:21PM EDT390.00142.50103.80105.700.00--2036.49%
VEEV230120P004000002021-08-25 5:21PM EDT400.00146.80112.00113.700.00-11936.59%
VEEV230120P004100002021-08-25 5:21PM EDT410.00164.80120.20123.200.00--137.75%
VEEV230120P004800002021-08-25 5:21PM EDT480.00175.61182.60184.500.00-1139.17%