Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
28.001,26-962,82(-3,32%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.866,08-289,47(-0,96%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
306,70+1,34 (+0,44%)
Börsenschluss: 4:00PM EDT
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120C00125000 | 2021-05-28 3:53PM EDT | 125.00 | 170.38 | 181.00 | 189.50 | 0.00 | - | 3 | 69 | 59.27% |
| VEEV230120C00130000 | 2021-04-01 2:29PM EDT | 130.00 | 144.60 | 152.50 | 162.50 | 0.00 | - | 4 | 34 | 0.00% |
| VEEV230120C00135000 | 2021-06-08 2:24PM EDT | 135.00 | 162.00 | 171.50 | 180.00 | 0.00 | - | 2 | 21 | 55.92% |
| VEEV230120C00140000 | 2021-04-16 1:30PM EDT | 140.00 | 141.15 | 115.30 | 123.10 | 0.00 | - | 1 | 5 | 0.00% |
| VEEV230120C00145000 | 2020-12-02 1:55PM EDT | 145.00 | 140.60 | 138.00 | 142.00 | 0.00 | - | 1 | 9 | 0.00% |
| VEEV230120C00150000 | 2021-06-14 2:02PM EDT | 150.00 | 159.30 | 158.00 | 166.00 | 0.00 | - | 1 | 16 | 51.69% |
| VEEV230120C00155000 | 2021-05-26 3:02PM EDT | 155.00 | 122.16 | 153.60 | 162.00 | 0.00 | - | 2 | 12 | 51.46% |
| VEEV230120C00160000 | 2021-04-05 9:30AM EDT | 160.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VEEV230120C00165000 | 2021-04-01 2:19PM EDT | 165.00 | 116.60 | 122.50 | 132.00 | 0.00 | - | 20 | 11 | 0.00% |
| VEEV230120C00170000 | 2021-05-04 12:28PM EDT | 170.00 | 105.00 | 122.30 | 128.40 | 0.00 | - | 1 | 8 | 0.00% |
| VEEV230120C00175000 | 2021-04-01 2:01PM EDT | 175.00 | 108.64 | 115.00 | 121.90 | 0.00 | - | 40 | 25 | 0.00% |
| VEEV230120C00180000 | 2021-04-01 3:38PM EDT | 180.00 | 103.58 | 114.60 | 117.40 | 0.00 | - | 26 | 16 | 0.00% |
| VEEV230120C00185000 | 2021-04-01 3:58PM EDT | 185.00 | 101.49 | 107.80 | 115.70 | 0.00 | - | 36 | 18 | 0.00% |
| VEEV230120C00190000 | 2021-05-18 9:30AM EDT | 190.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VEEV230120C00195000 | 2021-05-18 9:30AM EDT | 195.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| VEEV230120C00200000 | 2021-05-28 12:55PM EDT | 200.00 | 108.80 | 115.50 | 123.50 | 0.00 | - | 1 | 38 | 43.79% |
| VEEV230120C00210000 | 2021-05-28 9:35AM EDT | 210.00 | 96.27 | 107.50 | 115.50 | 0.00 | - | 1 | 12 | 42.50% |
| VEEV230120C00220000 | 2021-04-28 10:08AM EDT | 220.00 | 60.50 | 90.50 | 95.40 | 0.00 | - | 1 | 14 | 28.29% |
| VEEV230120C00230000 | 2021-06-18 12:39PM EDT | 230.00 | 97.37 | 94.60 | 102.50 | +10.37 | +11.92% | 1 | 18 | 42.29% |
| VEEV230120C00240000 | 2021-05-27 1:32PM EDT | 240.00 | 61.88 | 87.50 | 95.50 | 0.00 | - | 12 | 37 | 41.38% |
| VEEV230120C00250000 | 2021-06-14 1:08PM EDT | 250.00 | 79.52 | 80.70 | 89.00 | 0.00 | - | 2 | 181 | 40.71% |
| VEEV230120C00260000 | 2021-06-08 10:51AM EDT | 260.00 | 70.10 | 73.50 | 80.30 | 0.00 | - | 1 | 68 | 38.19% |
| VEEV230120C00270000 | 2021-06-18 9:38AM EDT | 270.00 | 70.65 | 68.50 | 74.80 | +3.15 | +4.67% | 1 | 86 | 38.01% |
| VEEV230120C00280000 | 2021-06-08 12:35PM EDT | 280.00 | 58.80 | 62.60 | 70.40 | 0.00 | - | 5 | 26 | 38.40% |
| VEEV230120C00290000 | 2021-06-17 11:02AM EDT | 290.00 | 60.00 | 59.20 | 66.40 | 0.00 | - | 1 | 49 | 38.85% |
| VEEV230120C00300000 | 2021-06-17 11:06AM EDT | 300.00 | 55.00 | 52.80 | 60.80 | 0.00 | - | 2 | 138 | 38.00% |
| VEEV230120C00310000 | 2021-05-28 3:07PM EDT | 310.00 | 44.01 | 48.10 | 56.40 | 0.00 | - | 3 | 20 | 37.80% |
| VEEV230120C00320000 | 2021-06-03 3:48PM EDT | 320.00 | 37.40 | 45.70 | 49.60 | 0.00 | - | 1 | 150 | 35.86% |
| VEEV230120C00330000 | 2021-04-16 3:26PM EDT | 330.00 | 32.56 | 19.30 | 24.60 | 0.00 | - | 2 | 4 | 21.96% |
| VEEV230120C00340000 | 2021-05-28 10:24AM EDT | 340.00 | 35.10 | 35.10 | 43.30 | 0.00 | - | 1 | 12 | 36.31% |
| VEEV230120C00350000 | 2021-06-11 11:01AM EDT | 350.00 | 31.01 | 34.60 | 42.40 | 0.00 | - | 60 | 182 | 37.76% |
| VEEV230120C00360000 | 2021-05-04 10:56AM EDT | 360.00 | 20.71 | 24.60 | 28.80 | 0.00 | - | 3 | 10 | 30.75% |
| VEEV230120C00370000 | 2021-05-18 2:34PM EDT | 370.00 | 15.00 | 25.20 | 33.60 | 0.00 | - | 2 | 13 | 35.69% |
| VEEV230120C00380000 | 2021-04-29 10:20AM EDT | 380.00 | 25.04 | 22.30 | 24.70 | 0.00 | - | 1 | 69 | 31.36% |
| VEEV230120C00390000 | 2021-05-28 11:15AM EDT | 390.00 | 23.35 | 24.10 | 28.70 | 0.00 | - | 1 | 4 | 35.65% |
| VEEV230120C00400000 | 2021-06-16 10:31AM EDT | 400.00 | 20.25 | 21.60 | 25.00 | 0.00 | - | 1 | 33 | 34.57% |
| VEEV230120C00410000 | 2021-04-28 2:09PM EDT | 410.00 | 20.50 | 17.20 | 18.70 | 0.00 | - | 1 | 8 | 31.39% |
| VEEV230120C00420000 | 2021-06-03 2:49PM EDT | 420.00 | 13.99 | 15.30 | 20.60 | 0.00 | - | 1 | 23 | 34.11% |
| VEEV230120C00430000 | 2021-03-04 3:31PM EDT | 430.00 | 14.80 | 11.90 | 15.30 | 0.00 | - | - | 1 | 31.24% |
| VEEV230120C00440000 | 2021-06-03 2:49PM EDT | 440.00 | 11.49 | 14.50 | 22.20 | 0.00 | - | 2 | 5 | 37.75% |
| VEEV230120C00450000 | 2021-04-01 1:03PM EDT | 450.00 | 13.45 | 11.70 | 13.20 | 0.00 | - | 1 | 119 | 31.73% |
| VEEV230120C00460000 | 2021-02-22 11:23AM EDT | 460.00 | 26.60 | 8.20 | 11.60 | 0.00 | - | 2 | 31 | 31.35% |
| VEEV230120C00470000 | 2021-06-18 1:48PM EDT | 470.00 | 12.20 | 9.20 | 14.80 | +12.20 | - | 12 | 0 | 35.18% |
| VEEV230120C00480000 | 2021-06-16 10:34AM EDT | 480.00 | 9.20 | 7.80 | 13.50 | 0.00 | - | 1 | 11 | 35.03% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120P00125000 | 2021-05-12 3:58PM EDT | 125.00 | 4.00 | 1.50 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VEEV230120P00130000 | 2021-06-15 3:50PM EDT | 130.00 | 1.70 | 1.20 | 2.65 | 0.00 | - | 2 | 32 | 43.42% |
| VEEV230120P00135000 | 2021-06-15 9:42AM EDT | 135.00 | 2.00 | 1.60 | 2.80 | 0.00 | - | 2 | 23 | 42.23% |
| VEEV230120P00140000 | 2021-06-07 9:37AM EDT | 140.00 | 2.60 | 2.00 | 4.80 | 0.00 | - | 2 | 15 | 46.18% |
| VEEV230120P00145000 | 2021-06-11 3:58PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VEEV230120P00150000 | 2021-04-01 1:19PM EDT | 150.00 | 7.85 | 4.80 | 5.30 | 0.00 | - | 14 | 7 | 43.84% |
| VEEV230120P00155000 | 2021-04-01 3:52PM EDT | 155.00 | 8.63 | 5.50 | 6.10 | 0.00 | - | 20 | 10 | 43.83% |
| VEEV230120P00160000 | 2021-05-24 11:45AM EDT | 160.00 | 7.40 | 2.65 | 4.60 | 0.00 | - | 20 | 21 | 39.00% |
| VEEV230120P00165000 | 2021-05-14 3:54PM EDT | 165.00 | 10.00 | 1.45 | 4.70 | 0.00 | - | 1 | 13 | 37.68% |
| VEEV230120P00170000 | 2021-04-01 1:32PM EDT | 170.00 | 12.12 | 7.90 | 8.70 | 0.00 | - | 12 | 11 | 43.40% |
| VEEV230120P00175000 | 2021-04-01 2:01PM EDT | 175.00 | 13.13 | 6.60 | 11.90 | 0.00 | - | 40 | 25 | 46.49% |
| VEEV230120P00180000 | 2021-05-28 10:53AM EDT | 180.00 | 7.70 | 5.40 | 10.00 | 0.00 | - | 2 | 27 | 42.03% |
| VEEV230120P00185000 | 2021-04-01 3:58PM EDT | 185.00 | 15.93 | 10.90 | 11.70 | 0.00 | - | 36 | 28 | 42.73% |
| VEEV230120P00190000 | 2021-03-15 12:02AM EDT | 190.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VEEV230120P00195000 | 2021-04-01 3:58PM EDT | 195.00 | 18.85 | 13.30 | 14.20 | 0.00 | - | 18 | 9 | 42.52% |
| VEEV230120P00200000 | 2021-06-10 2:34PM EDT | 200.00 | 11.20 | 8.70 | 10.50 | 0.00 | - | 2 | 254 | 36.33% |
| VEEV230120P00210000 | 2021-05-28 9:35AM EDT | 210.00 | 16.04 | 10.80 | 14.20 | 0.00 | - | 1 | 4 | 37.59% |
| VEEV230120P00220000 | 2021-03-31 1:58PM EDT | 220.00 | 31.66 | 20.70 | 21.80 | 0.00 | - | 2 | 13 | 42.09% |
| VEEV230120P00230000 | 2021-05-28 9:36AM EDT | 230.00 | 21.17 | 15.60 | 20.50 | 0.00 | - | 10 | 102 | 37.49% |
| VEEV230120P00240000 | 2021-06-18 11:35AM EDT | 240.00 | 20.45 | 18.60 | 24.50 | -2.90 | -12.42% | 1 | 131 | 37.73% |
| VEEV230120P00250000 | 2021-06-07 12:26PM EDT | 250.00 | 26.90 | 22.00 | 27.70 | 0.00 | - | 1 | 12 | 37.03% |
| VEEV230120P00260000 | 2021-06-01 9:30AM EDT | 260.00 | 34.70 | 24.00 | 27.60 | 0.00 | - | 2 | 5 | 33.58% |
| VEEV230120P00270000 | 2021-06-01 9:30AM EDT | 270.00 | 38.88 | 27.70 | 33.20 | 0.00 | - | 2 | 3 | 34.42% |
| VEEV230120P00280000 | 2021-06-14 1:08PM EDT | 280.00 | 35.12 | 30.90 | 38.30 | 0.00 | - | 1 | 8 | 34.59% |
| VEEV230120P00290000 | 2021-05-28 11:48AM EDT | 290.00 | 45.50 | 36.60 | 41.00 | 0.00 | - | 1 | 16 | 32.88% |
| VEEV230120P00300000 | 2021-06-18 12:06PM EDT | 300.00 | 45.52 | 44.10 | 46.80 | -16.78 | -26.93% | 2 | 9 | 33.11% |
| VEEV230120P00310000 | 2021-02-26 1:35PM EDT | 310.00 | 79.35 | 85.20 | 89.30 | 0.00 | - | 1 | 2 | 56.43% |
| VEEV230120P00330000 | 2021-03-30 11:02AM EDT | 330.00 | 102.90 | 76.40 | 80.40 | 0.00 | - | - | 4 | 43.15% |
| VEEV230120P00340000 | 2021-04-08 12:33PM EDT | 340.00 | 98.40 | 94.90 | 100.80 | 0.00 | - | 1 | 17 | 50.19% |
| VEEV230120P00370000 | 2020-10-30 10:57AM EDT | 370.00 | 130.65 | 121.70 | 125.50 | 0.00 | - | 4 | 0 | 53.13% |
| VEEV230120P00390000 | 2021-04-07 3:44PM EDT | 390.00 | 142.50 | 137.80 | 142.70 | 0.00 | - | - | 20 | 54.29% |
| VEEV230120P00400000 | 2021-04-08 12:33PM EDT | 400.00 | 146.80 | 147.80 | 150.90 | 0.00 | - | 1 | 19 | 55.25% |
| VEEV230120P00410000 | 2020-09-21 9:37AM EDT | 410.00 | 164.80 | 143.50 | 148.00 | 0.00 | - | - | 1 | 49.32% |
| VEEV230120P00480000 | 2021-03-15 12:02AM EDT | 480.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
