Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
264,23+0,85 (+0,32%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120C001250002021-04-07 12:24PM EDT125.00140.21140.00150.000.00-46955.93%
VEEV230120C001300002021-04-01 2:29PM EDT130.00144.60136.00145.500.00-43454.43%
VEEV230120C001350002021-04-01 3:26PM EDT135.00139.32131.80140.100.00-322151.45%
VEEV230120C001400002021-04-01 1:43PM EDT140.00136.36127.60135.600.00-4550.07%
VEEV230120C001450002020-12-02 1:55PM EDT145.00140.60138.00142.000.00-1961.51%
VEEV230120C001500002021-04-08 12:16PM EDT150.00126.00119.20127.800.00-11749.12%
VEEV230120C001550002021-04-01 3:52PM EDT155.00123.53115.20123.600.00-201048.12%
VEEV230120C001600002021-04-05 9:30AM EDT160.00120.00111.90117.700.00-3544.84%
VEEV230120C001650002021-04-01 2:19PM EDT165.00116.60109.80116.200.00-201147.34%
VEEV230120C001700002021-04-01 1:32PM EDT170.00111.46106.20112.300.00-12846.61%
VEEV230120C001750002021-04-01 2:01PM EDT175.00108.64101.50108.800.00-402546.30%
VEEV230120C001800002021-04-01 3:38PM EDT180.00103.5899.30102.600.00-261642.93%
VEEV230120C001850002021-04-01 3:58PM EDT185.00101.4992.9098.900.00-361842.39%
VEEV230120C001950002021-04-01 3:58PM EDT195.0094.5785.8092.800.00-18942.47%
VEEV230120C002000002021-03-30 9:42AM EDT200.0077.0083.8089.300.00-14241.95%
VEEV230120C002100002021-03-24 10:10AM EDT210.0080.0076.7082.800.00-21241.22%
VEEV230120C002200002021-04-07 10:13AM EDT220.0075.0073.9078.000.00-21241.73%
VEEV230120C002300002021-03-24 3:33PM EDT230.0066.0068.1072.500.00-21441.35%
VEEV230120C002400002021-03-25 11:32AM EDT240.0055.8062.8068.000.00-64041.55%
VEEV230120C002500002021-04-09 3:24PM EDT250.0060.2657.9062.30+1.56+2.66%818840.59%
VEEV230120C002600002021-04-09 3:24PM EDT260.0055.4053.2055.90-1.80-3.15%17338.95%
VEEV230120C002700002021-04-06 3:06PM EDT270.0052.0048.9052.000.00-18338.99%
VEEV230120C002800002021-04-05 3:50PM EDT280.0046.7643.2048.600.00-11539.19%
VEEV230120C002900002021-03-29 11:06AM EDT290.0036.8240.8043.800.00-25038.21%
VEEV230120C003000002021-04-05 9:41AM EDT300.0041.0037.1040.900.00-212538.41%
VEEV230120C003100002021-03-17 12:36PM EDT310.0039.5034.5038.900.00-11739.10%
VEEV230120C003200002021-04-05 1:06PM EDT320.0033.4031.6033.600.00-115437.27%
VEEV230120C003300002021-04-01 10:30AM EDT330.0034.0028.9031.500.00-3437.58%
VEEV230120C003400002021-03-29 3:28PM EDT340.0025.2026.3028.400.00-121337.03%
VEEV230120C003500002021-04-06 1:39PM EDT350.0027.2023.1026.000.00-415536.85%
VEEV230120C003600002021-03-26 1:59PM EDT360.0020.6121.5024.900.00-81037.53%
VEEV230120C003700002021-03-04 11:22AM EDT370.0023.7021.7025.400.00-11439.34%
VEEV230120C003800002021-04-09 3:50PM EDT380.0018.4018.1019.90-1.10-5.64%9411736.38%
VEEV230120C003900002021-02-23 4:32PM EDT390.0037.0015.2017.100.00-2335.32%
VEEV230120C004000002021-03-05 10:49AM EDT400.0019.0017.7019.200.00-33338.29%
VEEV230120C004100002021-02-10 2:40PM EDT410.0037.8016.7018.800.00-1739.11%
VEEV230120C004200002021-03-17 10:48AM EDT420.0016.9012.5014.200.00-12236.18%
VEEV230120C004300002021-03-04 3:31PM EDT430.0014.8011.9015.300.00--138.22%
VEEV230120C004400002020-11-17 10:43AM EDT440.0019.3515.6020.400.00-1343.70%
VEEV230120C004500002021-04-01 1:03PM EDT450.0013.459.4012.000.00-111937.04%
VEEV230120C004600002021-02-22 11:23AM EDT460.0026.608.2011.600.00-23137.55%
VEEV230120C004800002021-03-15 12:02AM EDT480.0010.107.208.700.00--236.09%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120P001250002021-04-07 12:24PM EDT125.004.203.004.000.00-46941.52%
VEEV230120P001300002021-04-01 2:29PM EDT130.004.804.004.700.00-42641.41%
VEEV230120P001350002021-04-01 3:26PM EDT135.005.574.605.400.00-341941.14%
VEEV230120P001400002021-04-01 1:43PM EDT140.006.115.306.300.00-41141.14%
VEEV230120P001450002021-01-21 1:36PM EDT145.007.705.708.700.00-2343.62%
VEEV230120P001500002021-04-01 1:19PM EDT150.007.856.907.600.00-14739.84%
VEEV230120P001550002021-04-01 3:52PM EDT155.008.637.808.800.00-201039.99%
VEEV230120P001600002021-03-29 1:15PM EDT160.0011.828.8011.200.00-202241.72%
VEEV230120P001650002021-04-01 2:19PM EDT165.0010.709.9011.400.00-221240.13%
VEEV230120P001700002021-04-01 1:32PM EDT170.0012.1211.0012.300.00-121139.48%
VEEV230120P001750002021-04-01 2:01PM EDT175.0013.1312.2013.500.00-402539.16%
VEEV230120P001800002021-04-01 3:38PM EDT180.0014.5613.4014.900.00-262038.99%
VEEV230120P001850002021-04-01 3:58PM EDT185.0015.9314.9016.400.00-362838.85%
VEEV230120P001900002021-03-15 12:02AM EDT190.0025.0016.7022.000.00--142.91%
VEEV230120P001950002021-04-01 3:58PM EDT195.0018.8517.7020.000.00-18938.92%
VEEV230120P002000002021-04-05 3:42PM EDT200.0021.0019.4021.100.00-224538.13%
VEEV230120P002100002021-03-31 1:58PM EDT210.0027.4022.8026.600.00-2439.47%
VEEV230120P002200002021-03-31 1:58PM EDT220.0031.6626.8030.400.00-21338.88%
VEEV230120P002300002021-03-30 9:33AM EDT230.0039.4330.9034.600.00-110138.39%
VEEV230120P002400002021-03-30 9:33AM EDT240.0045.1635.5039.500.00-113638.23%
VEEV230120P002500002021-03-17 2:01PM EDT250.0049.3040.5043.400.00-21137.07%
VEEV230120P002600002021-03-17 12:33PM EDT260.0055.0045.8049.200.00-1437.15%
VEEV230120P002700002021-02-19 11:23AM EDT270.0045.8856.2062.700.00-10042.62%
VEEV230120P002800002021-01-13 2:20PM EDT280.0056.4045.7053.800.00-1831.66%
VEEV230120P002900002021-02-10 11:58AM EDT290.0055.8075.7080.400.00-1146.00%
VEEV230120P003000002021-02-22 12:28PM EDT300.0068.0077.1080.000.00-1940.82%
VEEV230120P003100002021-02-26 1:35PM EDT310.0079.3585.2089.300.00-1242.43%
VEEV230120P003300002021-03-30 11:02AM EDT330.00102.9088.4095.000.00--435.98%
VEEV230120P003400002021-04-08 12:33PM EDT340.0098.4098.50103.500.00-11736.58%
VEEV230120P003700002020-10-30 10:57AM EDT370.00130.65121.70125.500.00-4034.96%
VEEV230120P003900002021-04-07 3:44PM EDT390.00142.50140.20144.400.00--2036.66%
VEEV230120P004000002021-04-08 12:33PM EDT400.00146.80146.50150.300.00-11934.34%
VEEV230120P004100002020-09-21 9:37AM EDT410.00164.80143.50148.000.00--121.01%
VEEV230120P004800002021-03-15 12:02AM EDT480.00235.00219.50223.400.00--134.91%