Deutsche Märkte öffnen in 4 Stunden 49 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
306,70+1,34 (+0,44%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120C001250002021-05-28 3:53PM EDT125.00170.38181.00189.500.00-36959.27%
VEEV230120C001300002021-04-01 2:29PM EDT130.00144.60152.50162.500.00-4340.00%
VEEV230120C001350002021-06-08 2:24PM EDT135.00162.00171.50180.000.00-22155.92%
VEEV230120C001400002021-04-16 1:30PM EDT140.00141.15115.30123.100.00-150.00%
VEEV230120C001450002020-12-02 1:55PM EDT145.00140.60138.00142.000.00-190.00%
VEEV230120C001500002021-06-14 2:02PM EDT150.00159.30158.00166.000.00-11651.69%
VEEV230120C001550002021-05-26 3:02PM EDT155.00122.16153.60162.000.00-21251.46%
VEEV230120C001600002021-04-05 9:30AM EDT160.00120.000.000.000.00-350.00%
VEEV230120C001650002021-04-01 2:19PM EDT165.00116.60122.50132.000.00-20110.00%
VEEV230120C001700002021-05-04 12:28PM EDT170.00105.00122.30128.400.00-180.00%
VEEV230120C001750002021-04-01 2:01PM EDT175.00108.64115.00121.900.00-40250.00%
VEEV230120C001800002021-04-01 3:38PM EDT180.00103.58114.60117.400.00-26160.00%
VEEV230120C001850002021-04-01 3:58PM EDT185.00101.49107.80115.700.00-36180.00%
VEEV230120C001900002021-05-18 9:30AM EDT190.0078.900.000.000.00--20.00%
VEEV230120C001950002021-05-18 9:30AM EDT195.0075.600.000.000.00-2110.00%
VEEV230120C002000002021-05-28 12:55PM EDT200.00108.80115.50123.500.00-13843.79%
VEEV230120C002100002021-05-28 9:35AM EDT210.0096.27107.50115.500.00-11242.50%
VEEV230120C002200002021-04-28 10:08AM EDT220.0060.5090.5095.400.00-11428.29%
VEEV230120C002300002021-06-18 12:39PM EDT230.0097.3794.60102.50+10.37+11.92%11842.29%
VEEV230120C002400002021-05-27 1:32PM EDT240.0061.8887.5095.500.00-123741.38%
VEEV230120C002500002021-06-14 1:08PM EDT250.0079.5280.7089.000.00-218140.71%
VEEV230120C002600002021-06-08 10:51AM EDT260.0070.1073.5080.300.00-16838.19%
VEEV230120C002700002021-06-18 9:38AM EDT270.0070.6568.5074.80+3.15+4.67%18638.01%
VEEV230120C002800002021-06-08 12:35PM EDT280.0058.8062.6070.400.00-52638.40%
VEEV230120C002900002021-06-17 11:02AM EDT290.0060.0059.2066.400.00-14938.85%
VEEV230120C003000002021-06-17 11:06AM EDT300.0055.0052.8060.800.00-213838.00%
VEEV230120C003100002021-05-28 3:07PM EDT310.0044.0148.1056.400.00-32037.80%
VEEV230120C003200002021-06-03 3:48PM EDT320.0037.4045.7049.600.00-115035.86%
VEEV230120C003300002021-04-16 3:26PM EDT330.0032.5619.3024.600.00-2421.96%
VEEV230120C003400002021-05-28 10:24AM EDT340.0035.1035.1043.300.00-11236.31%
VEEV230120C003500002021-06-11 11:01AM EDT350.0031.0134.6042.400.00-6018237.76%
VEEV230120C003600002021-05-04 10:56AM EDT360.0020.7124.6028.800.00-31030.75%
VEEV230120C003700002021-05-18 2:34PM EDT370.0015.0025.2033.600.00-21335.69%
VEEV230120C003800002021-04-29 10:20AM EDT380.0025.0422.3024.700.00-16931.36%
VEEV230120C003900002021-05-28 11:15AM EDT390.0023.3524.1028.700.00-1435.65%
VEEV230120C004000002021-06-16 10:31AM EDT400.0020.2521.6025.000.00-13334.57%
VEEV230120C004100002021-04-28 2:09PM EDT410.0020.5017.2018.700.00-1831.39%
VEEV230120C004200002021-06-03 2:49PM EDT420.0013.9915.3020.600.00-12334.11%
VEEV230120C004300002021-03-04 3:31PM EDT430.0014.8011.9015.300.00--131.24%
VEEV230120C004400002021-06-03 2:49PM EDT440.0011.4914.5022.200.00-2537.75%
VEEV230120C004500002021-04-01 1:03PM EDT450.0013.4511.7013.200.00-111931.73%
VEEV230120C004600002021-02-22 11:23AM EDT460.0026.608.2011.600.00-23131.35%
VEEV230120C004700002021-06-18 1:48PM EDT470.0012.209.2014.80+12.20-12035.18%
VEEV230120C004800002021-06-16 10:34AM EDT480.009.207.8013.500.00-11135.03%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120P001250002021-05-12 3:58PM EDT125.004.001.500.000.00-4012.50%
VEEV230120P001300002021-06-15 3:50PM EDT130.001.701.202.650.00-23243.42%
VEEV230120P001350002021-06-15 9:42AM EDT135.002.001.602.800.00-22342.23%
VEEV230120P001400002021-06-07 9:37AM EDT140.002.602.004.800.00-21546.18%
VEEV230120P001450002021-06-11 3:58PM EDT145.002.600.000.000.00-16012.50%
VEEV230120P001500002021-04-01 1:19PM EDT150.007.854.805.300.00-14743.84%
VEEV230120P001550002021-04-01 3:52PM EDT155.008.635.506.100.00-201043.83%
VEEV230120P001600002021-05-24 11:45AM EDT160.007.402.654.600.00-202139.00%
VEEV230120P001650002021-05-14 3:54PM EDT165.0010.001.454.700.00-11337.68%
VEEV230120P001700002021-04-01 1:32PM EDT170.0012.127.908.700.00-121143.40%
VEEV230120P001750002021-04-01 2:01PM EDT175.0013.136.6011.900.00-402546.49%
VEEV230120P001800002021-05-28 10:53AM EDT180.007.705.4010.000.00-22742.03%
VEEV230120P001850002021-04-01 3:58PM EDT185.0015.9310.9011.700.00-362842.73%
VEEV230120P001900002021-03-15 12:02AM EDT190.0025.000.000.000.00--06.25%
VEEV230120P001950002021-04-01 3:58PM EDT195.0018.8513.3014.200.00-18942.52%
VEEV230120P002000002021-06-10 2:34PM EDT200.0011.208.7010.500.00-225436.33%
VEEV230120P002100002021-05-28 9:35AM EDT210.0016.0410.8014.200.00-1437.59%
VEEV230120P002200002021-03-31 1:58PM EDT220.0031.6620.7021.800.00-21342.09%
VEEV230120P002300002021-05-28 9:36AM EDT230.0021.1715.6020.500.00-1010237.49%
VEEV230120P002400002021-06-18 11:35AM EDT240.0020.4518.6024.50-2.90-12.42%113137.73%
VEEV230120P002500002021-06-07 12:26PM EDT250.0026.9022.0027.700.00-11237.03%
VEEV230120P002600002021-06-01 9:30AM EDT260.0034.7024.0027.600.00-2533.58%
VEEV230120P002700002021-06-01 9:30AM EDT270.0038.8827.7033.200.00-2334.42%
VEEV230120P002800002021-06-14 1:08PM EDT280.0035.1230.9038.300.00-1834.59%
VEEV230120P002900002021-05-28 11:48AM EDT290.0045.5036.6041.000.00-11632.88%
VEEV230120P003000002021-06-18 12:06PM EDT300.0045.5244.1046.80-16.78-26.93%2933.11%
VEEV230120P003100002021-02-26 1:35PM EDT310.0079.3585.2089.300.00-1256.43%
VEEV230120P003300002021-03-30 11:02AM EDT330.00102.9076.4080.400.00--443.15%
VEEV230120P003400002021-04-08 12:33PM EDT340.0098.4094.90100.800.00-11750.19%
VEEV230120P003700002020-10-30 10:57AM EDT370.00130.65121.70125.500.00-4053.13%
VEEV230120P003900002021-04-07 3:44PM EDT390.00142.50137.80142.700.00--2054.29%
VEEV230120P004000002021-04-08 12:33PM EDT400.00146.80147.80150.900.00-11955.25%
VEEV230120P004100002020-09-21 9:37AM EDT410.00164.80143.50148.000.00--149.32%
VEEV230120P004800002021-03-15 12:02AM EDT480.00235.000.000.000.00--00.00%