Deutsche Märkte schließen in 8 Stunden 3 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
223,85-3,30 (-1,45%)
Börsenschluss: 04:00PM EST
223,79 -0,06 (-0,03%)
Nachbörse: 07:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120C001250002022-01-05 2:15PM EST125.00125.00117.70126.50-74.60-37.37%17491.58%
VEEV230120C001300002021-12-21 3:10PM EST130.00138.00113.50121.900.00-74088.48%
VEEV230120C001350002021-11-10 6:50AM EST135.00162.00130.10139.500.00-221125.47%
VEEV230120C001400002021-12-28 11:07AM EST140.00125.00104.10113.000.00-1581.92%
VEEV230120C001450002021-12-29 11:51AM EST145.00118.45100.30109.000.00-9079.96%
VEEV230120C001500002021-12-31 3:55PM EST150.00113.0096.90104.900.00-11878.26%
VEEV230120C001550002021-11-10 6:50AM EST155.00168.50115.30120.000.00-111109.74%
VEEV230120C001600002021-11-10 6:50AM EST160.00153.59110.10115.500.00-25105.24%
VEEV230120C001650002021-12-02 10:46AM EST165.0096.1599.00101.100.00-21188.81%
VEEV230120C001700002021-10-18 10:29AM EST170.00145.78138.40145.300.00-29159.31%
VEEV230120C001750002021-11-10 6:50AM EST175.00108.64100.60102.500.00-402597.47%
VEEV230120C001800002022-01-04 10:07AM EST180.0082.1075.5078.400.00-41465.77%
VEEV230120C001850002021-11-10 6:50AM EST185.00101.4991.5095.200.00-361891.52%
VEEV230120C001900002021-11-10 6:50AM EST190.00101.3088.4091.000.00-2189.23%
VEEV230120C001950002021-11-10 6:50AM EST195.0097.6084.2086.900.00-21086.30%
VEEV230120C002000002022-01-04 1:14PM EST200.0069.5760.8064.200.00-16059.34%
VEEV230120C002100002022-01-05 3:53PM EST210.0057.0052.8057.30-21.50-27.39%61655.67%
VEEV230120C002200002022-01-04 3:45PM EST220.0059.1049.3051.900.00-44155.35%
VEEV230120C002300002022-01-05 3:11PM EST230.0044.4043.2045.70-10.40-18.98%32352.75%
VEEV230120C002400002022-01-05 3:34PM EST240.0040.1438.4041.90-8.86-18.08%33451.97%
VEEV230120C002500002022-01-05 3:42PM EST250.0035.3034.3035.80-4.50-11.31%916450.82%
VEEV230120C002600002022-01-04 11:44AM EST260.0035.2527.8032.100.00-26050.10%
VEEV230120C002700002021-12-31 11:36AM EST270.0034.6725.8028.300.00-18548.96%
VEEV230120C002800002022-01-05 3:49PM EST280.0023.7822.5024.40-3.47-12.73%27647.40%
VEEV230120C002900002021-12-30 10:38AM EST290.0028.8019.7021.500.00-16446.68%
VEEV230120C003000002022-01-05 3:49PM EST300.0018.0017.0018.60-1.53-7.83%315545.66%
VEEV230120C003100002022-01-04 1:14PM EST310.0017.2314.8016.500.00-34045.33%
VEEV230120C003200002022-01-05 3:07PM EST320.0013.5112.5014.30-1.69-11.12%112444.60%
VEEV230120C003300002022-01-05 3:04PM EST330.0011.1010.6012.20-5.90-34.71%22643.71%
VEEV230120C003400002022-01-04 1:14PM EST340.0011.309.1010.600.00-13543.25%
VEEV230120C003500002022-01-05 11:39AM EST350.009.807.709.20+0.20+2.08%123442.82%
VEEV230120C003600002021-12-20 1:01PM EST360.009.806.707.900.00-11742.31%
VEEV230120C003700002021-12-30 10:49AM EST370.009.905.606.900.00-12142.07%
VEEV230120C003800002021-12-03 12:32PM EST380.008.206.707.800.00-15345.09%
VEEV230120C003900002021-12-28 2:36PM EST390.007.564.005.200.00-23241.54%
VEEV230120C004000002022-01-05 11:39AM EST400.004.603.204.50-0.70-13.21%119141.28%
VEEV230120C004100002021-11-24 9:43AM EST410.009.005.406.500.00-11046.68%
VEEV230120C004200002021-12-21 12:52PM EST420.006.102.403.600.00-14541.43%
VEEV230120C004300002021-11-10 6:50AM EST430.0017.234.905.800.00-1147.65%
VEEV230120C004400002021-11-10 6:50AM EST440.0011.494.205.000.00-2547.02%
VEEV230120C004500002022-01-03 9:41AM EST450.002.501.403.300.00-115543.79%
VEEV230120C004600002021-11-15 12:19PM EST460.008.402.454.000.00-22546.69%
VEEV230120C004700002021-11-12 9:42AM EST470.007.272.853.800.00-2647.13%
VEEV230120C004800002021-12-02 10:44AM EST480.001.730.004.000.00-11148.62%
VEEV230120C004900002021-11-10 6:50AM EST490.0012.102.152.750.00--145.87%
VEEV230120C005000002021-12-31 9:30AM EST500.001.600.605.600.00-415554.40%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120P001250002021-12-02 11:26AM EST125.003.420.556.000.00-19052.85%
VEEV230120P001300002022-01-04 1:14PM EST130.003.443.304.200.00-23644.86%
VEEV230120P001350002021-11-10 6:50AM EST135.001.603.304.100.00-22542.07%
VEEV230120P001400002021-11-10 6:50AM EST140.002.803.804.600.00-21941.08%
VEEV230120P001450002021-11-10 6:50AM EST145.002.604.305.200.00-11940.24%
VEEV230120P001500002021-12-17 11:46AM EST150.006.106.006.700.00-1941.32%
VEEV230120P001550002021-11-10 6:50AM EST155.008.635.606.600.00-201038.65%
VEEV230120P001600002021-12-06 1:39PM EST160.007.407.8011.400.00-32345.33%
VEEV230120P001650002021-11-10 6:50AM EST165.004.007.007.800.00-21336.24%
VEEV230120P001700002021-12-14 12:32PM EST170.008.759.7010.500.00-10020638.54%
VEEV230120P001750002021-11-10 6:50AM EST175.005.598.309.300.00-42534.07%
VEEV230120P001800002022-01-04 1:46PM EST180.0011.0012.1012.800.00-42837.06%
VEEV230120P001850002021-12-08 2:19PM EST185.0010.3013.4014.200.00-22836.50%
VEEV230120P001900002022-01-04 1:17PM EST190.0013.3214.7015.600.00-2535.81%
VEEV230120P001950002021-12-15 11:38AM EST195.0014.7015.5017.100.00-1935.12%
VEEV230120P002000002021-12-17 10:44AM EST200.0016.6517.8018.700.00-10021234.43%
VEEV230120P002100002022-01-04 1:56PM EST210.0019.3021.3022.800.00-311133.75%
VEEV230120P002200002022-01-05 12:00PM EST220.0023.8025.3026.70+2.70+12.80%51532.27%
VEEV230120P002300002021-12-30 2:45PM EST230.0024.0029.3030.700.00-517730.36%
VEEV230120P002400002022-01-05 3:58PM EST240.0034.8034.4037.50+7.36+26.82%237331.01%
VEEV230120P002500002022-01-05 3:42PM EST250.0039.8039.5040.80+2.25+5.99%212527.10%
VEEV230120P002600002022-01-04 2:51PM EST260.0041.0045.1047.900.00-12826.86%
VEEV230120P002700002021-12-16 10:04AM EST270.0045.7551.5053.300.00-1823.69%
VEEV230120P002800002021-12-08 2:30PM EST280.0046.0657.9062.200.00-111024.51%
VEEV230120P002900002022-01-03 12:11PM EST290.0057.9364.9067.700.00-102018.01%
VEEV230120P003000002021-12-30 11:44AM EST300.0061.3572.2074.200.00-11880.00%
VEEV230120P003100002021-11-16 10:10AM EST310.0040.5669.2074.200.00-590.00%
VEEV230120P003200002022-01-05 3:07PM EST320.0088.8287.1093.40+3.66+4.30%1580.00%
VEEV230120P003300002021-12-03 9:43AM EST330.0086.0085.6087.900.00-2120.00%
VEEV230120P003400002021-11-05 8:44AM EST340.0056.6098.70104.700.00-5190.00%
VEEV230120P003500002021-12-31 2:05PM EST350.00101.80111.60118.000.00-1400.00%
VEEV230120P003600002021-10-29 8:59AM EST360.0070.2983.1091.000.00-520.00%
VEEV230120P003700002021-11-10 6:50AM EST370.0084.00112.00115.600.00-220.00%
VEEV230120P003900002021-11-10 6:50AM EST390.00142.50128.70133.300.00--200.00%
VEEV230120P004000002021-11-10 6:50AM EST400.00146.80137.20140.900.00-1190.00%
VEEV230120P004100002021-11-10 6:50AM EST410.00164.80145.90151.200.00--10.00%
VEEV230120P004800002021-11-10 6:50AM EST480.00175.61212.70217.400.00-110.00%