Deutsche Märkte öffnen in 5 Stunden

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
157,99-4,58 (-2,82%)
Börsenschluss: 04:00PM EDT
158,00 +0,01 (+0,01%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120C001250002022-08-01 10:41AM EDT125.00104.00101.90105.100.00-177305.31%
VEEV230120C001300002021-12-21 4:10PM EDT130.00138.00113.50121.900.00-740381.86%
VEEV230120C001350002021-11-10 7:50AM EDT135.00162.00130.10139.500.00-221499.73%
VEEV230120C001400002022-07-21 2:55PM EDT140.0080.1588.3091.900.00-116263.79%
VEEV230120C001450002021-12-29 12:51PM EDT145.00118.45100.30109.000.00-90329.77%
VEEV230120C001500002021-12-31 4:55PM EDT150.00113.0096.90104.900.00-118317.42%
VEEV230120C001550002022-07-19 1:22PM EDT155.0056.8674.8076.800.00-116225.38%
VEEV230120C001600002021-11-10 7:50AM EDT160.00153.59110.10115.500.00-25379.91%
VEEV230120C001650002021-12-02 11:46AM EDT165.0096.1599.00101.100.00-211325.48%
VEEV230120C001700002022-07-19 3:59PM EDT170.0047.0062.0064.200.00-231196.61%
VEEV230120C001750002022-08-08 11:45AM EDT175.0064.0058.0060.100.00-4026188.10%
VEEV230120C001800002022-01-04 11:07AM EDT180.0082.1075.5078.400.00-414249.76%
VEEV230120C001850002022-07-07 11:33AM EDT185.0041.5553.5054.400.00-3691180.48%
VEEV230120C001900002022-08-11 11:07AM EDT190.0050.0846.4047.70-0.02-0.04%2114163.86%
VEEV230120C001950002022-08-11 11:07AM EDT195.0046.3742.8044.20+2.47+5.63%255157.22%
VEEV230120C002000002022-08-10 3:57PM EDT200.0042.5039.1041.10-2.60-5.76%4190151.00%
VEEV230120C002100002022-08-10 3:39PM EDT210.0036.0033.4034.20-0.20-0.55%631139.78%
VEEV230120C002200002022-08-10 2:37PM EDT220.0030.0527.6028.30-1.95-6.09%494129.38%
VEEV230120C002300002022-08-10 1:18PM EDT230.0024.5022.3023.400.00-3206120.45%
VEEV230120C002400002022-08-08 1:28PM EDT240.0021.3017.9018.700.00-61,086112.27%
VEEV230120C002500002022-08-10 11:19AM EDT250.0015.8014.2014.90+0.20+1.28%1268105.49%
VEEV230120C002600002022-08-11 12:54PM EDT260.0012.0810.9011.50+0.43+3.69%124798.84%
VEEV230120C002700002022-08-10 11:05AM EDT270.009.608.409.10+1.40+17.07%433994.08%
VEEV230120C002800002022-08-11 1:34PM EDT280.006.906.407.00-1.60-18.82%730189.66%
VEEV230120C002900002022-08-01 10:53AM EDT290.005.754.905.600.00-110586.62%
VEEV230120C003000002022-08-08 3:47PM EDT300.004.303.604.200.00-1081182.95%
VEEV230120C003100002022-07-15 10:32AM EDT310.002.332.553.100.00-34179.47%
VEEV230120C003200002022-08-08 1:23PM EDT320.002.801.902.600.00-115978.14%
VEEV230120C003300002022-07-26 9:30AM EDT330.001.501.402.250.00-23477.25%
VEEV230120C003400002022-08-08 1:37PM EDT340.001.800.951.550.00-13374.15%
VEEV230120C003500002022-07-22 9:48AM EDT350.001.300.903.300.00-123884.03%
VEEV230120C003600002021-12-20 2:01PM EDT360.009.806.707.900.00-117115.31%
VEEV230120C003700002022-07-22 9:51AM EDT370.000.900.701.700.00-11979.74%
VEEV230120C003800002022-07-22 9:51AM EDT380.000.800.551.000.00-15276.10%
VEEV230120C003900002021-12-28 3:36PM EDT390.007.564.005.200.00-232108.89%
VEEV230120C004000002022-01-05 12:39PM EDT400.004.603.204.50-0.70-13.21%1191106.56%
VEEV230120C004100002022-07-08 9:56AM EDT410.000.500.450.900.00-11379.59%
VEEV230120C004200002022-07-28 9:30AM EDT420.000.450.300.750.00-15178.37%
VEEV230120C004300002022-08-04 9:31AM EDT430.000.400.250.700.00-1778.81%
VEEV230120C004400002022-07-13 9:31AM EDT440.000.400.300.600.00-21179.69%
VEEV230120C004500002022-07-27 1:19PM EDT450.000.300.200.500.00-116178.52%
VEEV230120C004600002022-08-11 10:13AM EDT460.000.150.054.80+0.15-1024107.14%
VEEV230120C004700002021-11-12 10:42AM EDT470.007.272.853.800.00-26115.54%
VEEV230120C004800002021-12-02 11:44AM EDT480.001.730.004.000.00-111106.47%
VEEV230120C004900002021-11-10 7:50AM EDT490.0012.102.152.750.00--1111.91%
VEEV230120C005000002022-08-05 12:54PM EDT500.000.530.051.200.00-48991.46%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230120P000800002022-07-29 3:58PM EDT80.000.500.001.200.00--1367.09%
VEEV230120P000850002022-08-01 11:17AM EDT85.000.500.000.600.00--354.93%
VEEV230120P001000002022-07-28 12:40PM EDT100.000.900.551.600.00--2753.66%
VEEV230120P001250002022-07-15 10:33AM EDT125.003.000.504.600.00-131150.54%
VEEV230120P001300002022-07-28 12:19PM EDT130.002.000.002.550.00-266635.76%
VEEV230120P001350002021-11-10 7:50AM EDT135.001.603.304.100.00-22537.59%
VEEV230120P001400002022-08-11 11:32AM EDT140.002.082.102.30-0.22-9.57%110125.14%
VEEV230120P001450002022-07-21 2:18PM EDT145.003.952.502.700.00-114821.94%
VEEV230120P001500002022-07-26 10:56AM EDT150.005.502.703.300.00-12418.88%
VEEV230120P001550002021-11-10 7:50AM EDT155.008.635.606.600.00-201022.77%
VEEV230120P001600002022-07-21 3:12PM EDT160.006.153.804.300.00-3718.94%
VEEV230120P001650002021-11-10 7:50AM EDT165.004.007.007.800.00-2138.61%
VEEV230120P001700002022-07-29 9:33AM EDT170.006.205.205.800.00-1001,4640.00%
VEEV230120P001750002022-07-28 3:24PM EDT175.007.206.206.500.00-4740.00%
VEEV230120P001800002022-08-04 12:05PM EDT180.007.547.207.500.00-4640.00%
VEEV230120P001850002022-08-11 2:30PM EDT185.008.408.208.60-0.17-1.98%151,0130.00%
VEEV230120P001900002022-08-11 1:55PM EDT190.009.309.309.80-0.50-5.10%10480.00%
VEEV230120P001950002022-08-11 1:02PM EDT195.0010.6010.6011.20-0.60-5.36%2280.00%
VEEV230120P002000002022-08-11 1:32PM EDT200.0012.0012.0012.60-2.22-15.61%182910.00%
VEEV230120P002100002022-08-11 1:06PM EDT210.0015.3015.5016.50-0.70-4.37%123590.00%
VEEV230120P002200002022-08-11 1:27PM EDT220.0019.2019.7020.10-0.10-0.52%151500.00%
VEEV230120P002300002022-08-11 1:46PM EDT230.0023.8024.4025.10-0.70-2.86%112500.00%
VEEV230120P002400002022-08-11 1:27PM EDT240.0029.2029.9030.90-1.36-4.45%85290.00%
VEEV230120P002500002022-08-11 1:53PM EDT250.0035.4035.8036.70-0.59-1.64%11240.00%
VEEV230120P002600002022-08-10 3:39PM EDT260.0040.9042.8044.30-0.80-1.92%1380.00%
VEEV230120P002700002022-08-05 11:26AM EDT270.0050.1050.2051.000.00-1410.00%
VEEV230120P002800002022-08-05 11:26AM EDT280.0057.9058.3059.900.00-11120.00%
VEEV230120P002900002022-08-05 2:32PM EDT290.0066.6066.9068.500.00-10150.00%
VEEV230120P003000002022-08-08 9:43AM EDT300.0074.0476.1077.300.00-741290.00%
VEEV230120P003100002021-11-16 11:10AM EDT310.0040.5669.2074.200.00-590.00%
VEEV230120P003200002022-01-05 4:07PM EDT320.0088.8287.1093.40+3.66+4.30%1580.00%
VEEV230120P003300002022-07-01 1:46PM EDT330.00128.07101.00106.000.00-290.00%
VEEV230120P003400002021-11-05 9:44AM EDT340.0056.6098.70104.700.00-5190.00%
VEEV230120P003500002021-12-31 3:05PM EDT350.00101.80111.60118.000.00-1400.00%
VEEV230120P003600002021-10-29 9:59AM EDT360.0070.2983.1091.000.00-520.00%
VEEV230120P003700002021-11-10 7:50AM EDT370.0084.00112.00115.600.00-220.00%
VEEV230120P003900002021-11-10 7:50AM EDT390.00142.50128.70133.300.00--200.00%
VEEV230120P004000002021-11-10 7:50AM EDT400.00146.80137.20140.900.00-1190.00%
VEEV230120P004100002021-11-10 7:50AM EDT410.00164.80145.90151.200.00--10.00%
VEEV230120P004800002021-11-10 7:50AM EDT480.00175.61212.70217.400.00-110.00%