Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
26.632,58 +201,03 (+0,76%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
20.538,43 +800,90 (+4,06%) CMC Crypto 200
453,49 +20,39 (+4,71%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120C00125000 | 2022-08-01 10:41AM EDT | 125.00 | 104.00 | 101.90 | 105.10 | 0.00 | - | 1 | 77 | 305.31% |
| VEEV230120C00130000 | 2021-12-21 4:10PM EDT | 130.00 | 138.00 | 113.50 | 121.90 | 0.00 | - | 7 | 40 | 381.86% |
| VEEV230120C00135000 | 2021-11-10 7:50AM EDT | 135.00 | 162.00 | 130.10 | 139.50 | 0.00 | - | 2 | 21 | 499.73% |
| VEEV230120C00140000 | 2022-07-21 2:55PM EDT | 140.00 | 80.15 | 88.30 | 91.90 | 0.00 | - | 1 | 16 | 263.79% |
| VEEV230120C00145000 | 2021-12-29 12:51PM EDT | 145.00 | 118.45 | 100.30 | 109.00 | 0.00 | - | 9 | 0 | 329.77% |
| VEEV230120C00150000 | 2021-12-31 4:55PM EDT | 150.00 | 113.00 | 96.90 | 104.90 | 0.00 | - | 1 | 18 | 317.42% |
| VEEV230120C00155000 | 2022-07-19 1:22PM EDT | 155.00 | 56.86 | 74.80 | 76.80 | 0.00 | - | 1 | 16 | 225.38% |
| VEEV230120C00160000 | 2021-11-10 7:50AM EDT | 160.00 | 153.59 | 110.10 | 115.50 | 0.00 | - | 2 | 5 | 379.91% |
| VEEV230120C00165000 | 2021-12-02 11:46AM EDT | 165.00 | 96.15 | 99.00 | 101.10 | 0.00 | - | 2 | 11 | 325.48% |
| VEEV230120C00170000 | 2022-07-19 3:59PM EDT | 170.00 | 47.00 | 62.00 | 64.20 | 0.00 | - | 2 | 31 | 196.61% |
| VEEV230120C00175000 | 2022-08-08 11:45AM EDT | 175.00 | 64.00 | 58.00 | 60.10 | 0.00 | - | 40 | 26 | 188.10% |
| VEEV230120C00180000 | 2022-01-04 11:07AM EDT | 180.00 | 82.10 | 75.50 | 78.40 | 0.00 | - | 4 | 14 | 249.76% |
| VEEV230120C00185000 | 2022-07-07 11:33AM EDT | 185.00 | 41.55 | 53.50 | 54.40 | 0.00 | - | 36 | 91 | 180.48% |
| VEEV230120C00190000 | 2022-08-11 11:07AM EDT | 190.00 | 50.08 | 46.40 | 47.70 | -0.02 | -0.04% | 2 | 114 | 163.86% |
| VEEV230120C00195000 | 2022-08-11 11:07AM EDT | 195.00 | 46.37 | 42.80 | 44.20 | +2.47 | +5.63% | 2 | 55 | 157.22% |
| VEEV230120C00200000 | 2022-08-10 3:57PM EDT | 200.00 | 42.50 | 39.10 | 41.10 | -2.60 | -5.76% | 4 | 190 | 151.00% |
| VEEV230120C00210000 | 2022-08-10 3:39PM EDT | 210.00 | 36.00 | 33.40 | 34.20 | -0.20 | -0.55% | 6 | 31 | 139.78% |
| VEEV230120C00220000 | 2022-08-10 2:37PM EDT | 220.00 | 30.05 | 27.60 | 28.30 | -1.95 | -6.09% | 4 | 94 | 129.38% |
| VEEV230120C00230000 | 2022-08-10 1:18PM EDT | 230.00 | 24.50 | 22.30 | 23.40 | 0.00 | - | 3 | 206 | 120.45% |
| VEEV230120C00240000 | 2022-08-08 1:28PM EDT | 240.00 | 21.30 | 17.90 | 18.70 | 0.00 | - | 6 | 1,086 | 112.27% |
| VEEV230120C00250000 | 2022-08-10 11:19AM EDT | 250.00 | 15.80 | 14.20 | 14.90 | +0.20 | +1.28% | 1 | 268 | 105.49% |
| VEEV230120C00260000 | 2022-08-11 12:54PM EDT | 260.00 | 12.08 | 10.90 | 11.50 | +0.43 | +3.69% | 1 | 247 | 98.84% |
| VEEV230120C00270000 | 2022-08-10 11:05AM EDT | 270.00 | 9.60 | 8.40 | 9.10 | +1.40 | +17.07% | 4 | 339 | 94.08% |
| VEEV230120C00280000 | 2022-08-11 1:34PM EDT | 280.00 | 6.90 | 6.40 | 7.00 | -1.60 | -18.82% | 7 | 301 | 89.66% |
| VEEV230120C00290000 | 2022-08-01 10:53AM EDT | 290.00 | 5.75 | 4.90 | 5.60 | 0.00 | - | 1 | 105 | 86.62% |
| VEEV230120C00300000 | 2022-08-08 3:47PM EDT | 300.00 | 4.30 | 3.60 | 4.20 | 0.00 | - | 10 | 811 | 82.95% |
| VEEV230120C00310000 | 2022-07-15 10:32AM EDT | 310.00 | 2.33 | 2.55 | 3.10 | 0.00 | - | 3 | 41 | 79.47% |
| VEEV230120C00320000 | 2022-08-08 1:23PM EDT | 320.00 | 2.80 | 1.90 | 2.60 | 0.00 | - | 1 | 159 | 78.14% |
| VEEV230120C00330000 | 2022-07-26 9:30AM EDT | 330.00 | 1.50 | 1.40 | 2.25 | 0.00 | - | 2 | 34 | 77.25% |
| VEEV230120C00340000 | 2022-08-08 1:37PM EDT | 340.00 | 1.80 | 0.95 | 1.55 | 0.00 | - | 1 | 33 | 74.15% |
| VEEV230120C00350000 | 2022-07-22 9:48AM EDT | 350.00 | 1.30 | 0.90 | 3.30 | 0.00 | - | 1 | 238 | 84.03% |
| VEEV230120C00360000 | 2021-12-20 2:01PM EDT | 360.00 | 9.80 | 6.70 | 7.90 | 0.00 | - | 1 | 17 | 115.31% |
| VEEV230120C00370000 | 2022-07-22 9:51AM EDT | 370.00 | 0.90 | 0.70 | 1.70 | 0.00 | - | 1 | 19 | 79.74% |
| VEEV230120C00380000 | 2022-07-22 9:51AM EDT | 380.00 | 0.80 | 0.55 | 1.00 | 0.00 | - | 1 | 52 | 76.10% |
| VEEV230120C00390000 | 2021-12-28 3:36PM EDT | 390.00 | 7.56 | 4.00 | 5.20 | 0.00 | - | 2 | 32 | 108.89% |
| VEEV230120C00400000 | 2022-01-05 12:39PM EDT | 400.00 | 4.60 | 3.20 | 4.50 | -0.70 | -13.21% | 1 | 191 | 106.56% |
| VEEV230120C00410000 | 2022-07-08 9:56AM EDT | 410.00 | 0.50 | 0.45 | 0.90 | 0.00 | - | 1 | 13 | 79.59% |
| VEEV230120C00420000 | 2022-07-28 9:30AM EDT | 420.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 1 | 51 | 78.37% |
| VEEV230120C00430000 | 2022-08-04 9:31AM EDT | 430.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 1 | 7 | 78.81% |
| VEEV230120C00440000 | 2022-07-13 9:31AM EDT | 440.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 2 | 11 | 79.69% |
| VEEV230120C00450000 | 2022-07-27 1:19PM EDT | 450.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 161 | 78.52% |
| VEEV230120C00460000 | 2022-08-11 10:13AM EDT | 460.00 | 0.15 | 0.05 | 4.80 | +0.15 | - | 10 | 24 | 107.14% |
| VEEV230120C00470000 | 2021-11-12 10:42AM EDT | 470.00 | 7.27 | 2.85 | 3.80 | 0.00 | - | 2 | 6 | 115.54% |
| VEEV230120C00480000 | 2021-12-02 11:44AM EDT | 480.00 | 1.73 | 0.00 | 4.00 | 0.00 | - | 1 | 11 | 106.47% |
| VEEV230120C00490000 | 2021-11-10 7:50AM EDT | 490.00 | 12.10 | 2.15 | 2.75 | 0.00 | - | - | 1 | 111.91% |
| VEEV230120C00500000 | 2022-08-05 12:54PM EDT | 500.00 | 0.53 | 0.05 | 1.20 | 0.00 | - | 4 | 89 | 91.46% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120P00080000 | 2022-07-29 3:58PM EDT | 80.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | - | 13 | 67.09% |
| VEEV230120P00085000 | 2022-08-01 11:17AM EDT | 85.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 3 | 54.93% |
| VEEV230120P00100000 | 2022-07-28 12:40PM EDT | 100.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | - | 27 | 53.66% |
| VEEV230120P00125000 | 2022-07-15 10:33AM EDT | 125.00 | 3.00 | 0.50 | 4.60 | 0.00 | - | 1 | 311 | 50.54% |
| VEEV230120P00130000 | 2022-07-28 12:19PM EDT | 130.00 | 2.00 | 0.00 | 2.55 | 0.00 | - | 2 | 666 | 35.76% |
| VEEV230120P00135000 | 2021-11-10 7:50AM EDT | 135.00 | 1.60 | 3.30 | 4.10 | 0.00 | - | 2 | 25 | 37.59% |
| VEEV230120P00140000 | 2022-08-11 11:32AM EDT | 140.00 | 2.08 | 2.10 | 2.30 | -0.22 | -9.57% | 1 | 101 | 25.14% |
| VEEV230120P00145000 | 2022-07-21 2:18PM EDT | 145.00 | 3.95 | 2.50 | 2.70 | 0.00 | - | 1 | 148 | 21.94% |
| VEEV230120P00150000 | 2022-07-26 10:56AM EDT | 150.00 | 5.50 | 2.70 | 3.30 | 0.00 | - | 1 | 24 | 18.88% |
| VEEV230120P00155000 | 2021-11-10 7:50AM EDT | 155.00 | 8.63 | 5.60 | 6.60 | 0.00 | - | 20 | 10 | 22.77% |
| VEEV230120P00160000 | 2022-07-21 3:12PM EDT | 160.00 | 6.15 | 3.80 | 4.30 | 0.00 | - | 3 | 71 | 8.94% |
| VEEV230120P00165000 | 2021-11-10 7:50AM EDT | 165.00 | 4.00 | 7.00 | 7.80 | 0.00 | - | 2 | 13 | 8.61% |
| VEEV230120P00170000 | 2022-07-29 9:33AM EDT | 170.00 | 6.20 | 5.20 | 5.80 | 0.00 | - | 100 | 1,464 | 0.00% |
| VEEV230120P00175000 | 2022-07-28 3:24PM EDT | 175.00 | 7.20 | 6.20 | 6.50 | 0.00 | - | 4 | 74 | 0.00% |
| VEEV230120P00180000 | 2022-08-04 12:05PM EDT | 180.00 | 7.54 | 7.20 | 7.50 | 0.00 | - | 4 | 64 | 0.00% |
| VEEV230120P00185000 | 2022-08-11 2:30PM EDT | 185.00 | 8.40 | 8.20 | 8.60 | -0.17 | -1.98% | 15 | 1,013 | 0.00% |
| VEEV230120P00190000 | 2022-08-11 1:55PM EDT | 190.00 | 9.30 | 9.30 | 9.80 | -0.50 | -5.10% | 10 | 48 | 0.00% |
| VEEV230120P00195000 | 2022-08-11 1:02PM EDT | 195.00 | 10.60 | 10.60 | 11.20 | -0.60 | -5.36% | 2 | 28 | 0.00% |
| VEEV230120P00200000 | 2022-08-11 1:32PM EDT | 200.00 | 12.00 | 12.00 | 12.60 | -2.22 | -15.61% | 18 | 291 | 0.00% |
| VEEV230120P00210000 | 2022-08-11 1:06PM EDT | 210.00 | 15.30 | 15.50 | 16.50 | -0.70 | -4.37% | 12 | 359 | 0.00% |
| VEEV230120P00220000 | 2022-08-11 1:27PM EDT | 220.00 | 19.20 | 19.70 | 20.10 | -0.10 | -0.52% | 15 | 150 | 0.00% |
| VEEV230120P00230000 | 2022-08-11 1:46PM EDT | 230.00 | 23.80 | 24.40 | 25.10 | -0.70 | -2.86% | 11 | 250 | 0.00% |
| VEEV230120P00240000 | 2022-08-11 1:27PM EDT | 240.00 | 29.20 | 29.90 | 30.90 | -1.36 | -4.45% | 8 | 529 | 0.00% |
| VEEV230120P00250000 | 2022-08-11 1:53PM EDT | 250.00 | 35.40 | 35.80 | 36.70 | -0.59 | -1.64% | 1 | 124 | 0.00% |
| VEEV230120P00260000 | 2022-08-10 3:39PM EDT | 260.00 | 40.90 | 42.80 | 44.30 | -0.80 | -1.92% | 1 | 38 | 0.00% |
| VEEV230120P00270000 | 2022-08-05 11:26AM EDT | 270.00 | 50.10 | 50.20 | 51.00 | 0.00 | - | 1 | 41 | 0.00% |
| VEEV230120P00280000 | 2022-08-05 11:26AM EDT | 280.00 | 57.90 | 58.30 | 59.90 | 0.00 | - | 1 | 112 | 0.00% |
| VEEV230120P00290000 | 2022-08-05 2:32PM EDT | 290.00 | 66.60 | 66.90 | 68.50 | 0.00 | - | 10 | 15 | 0.00% |
| VEEV230120P00300000 | 2022-08-08 9:43AM EDT | 300.00 | 74.04 | 76.10 | 77.30 | 0.00 | - | 74 | 129 | 0.00% |
| VEEV230120P00310000 | 2021-11-16 11:10AM EDT | 310.00 | 40.56 | 69.20 | 74.20 | 0.00 | - | 5 | 9 | 0.00% |
| VEEV230120P00320000 | 2022-01-05 4:07PM EDT | 320.00 | 88.82 | 87.10 | 93.40 | +3.66 | +4.30% | 1 | 58 | 0.00% |
| VEEV230120P00330000 | 2022-07-01 1:46PM EDT | 330.00 | 128.07 | 101.00 | 106.00 | 0.00 | - | 2 | 9 | 0.00% |
| VEEV230120P00340000 | 2021-11-05 9:44AM EDT | 340.00 | 56.60 | 98.70 | 104.70 | 0.00 | - | 5 | 19 | 0.00% |
| VEEV230120P00350000 | 2021-12-31 3:05PM EDT | 350.00 | 101.80 | 111.60 | 118.00 | 0.00 | - | 1 | 40 | 0.00% |
| VEEV230120P00360000 | 2021-10-29 9:59AM EDT | 360.00 | 70.29 | 83.10 | 91.00 | 0.00 | - | 5 | 2 | 0.00% |
| VEEV230120P00370000 | 2021-11-10 7:50AM EDT | 370.00 | 84.00 | 112.00 | 115.60 | 0.00 | - | 2 | 2 | 0.00% |
| VEEV230120P00390000 | 2021-11-10 7:50AM EDT | 390.00 | 142.50 | 128.70 | 133.30 | 0.00 | - | - | 20 | 0.00% |
| VEEV230120P00400000 | 2021-11-10 7:50AM EDT | 400.00 | 146.80 | 137.20 | 140.90 | 0.00 | - | 1 | 19 | 0.00% |
| VEEV230120P00410000 | 2021-11-10 7:50AM EDT | 410.00 | 164.80 | 145.90 | 151.20 | 0.00 | - | - | 1 | 0.00% |
| VEEV230120P00480000 | 2021-11-10 7:50AM EDT | 480.00 | 175.61 | 212.70 | 217.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
