Deutsche Märkte geschlossen
DAX
15.587,36 +124,64 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dow Jones 30
35.294,76 +382,20 (+1,09%) Gold
1.768,10 -29,80 (-1,66%) EUR/USD
1,1606 +0,0005 (+0,05%) BTC-EUR
52.448,65 -294,19 (-0,56%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
309,44+1,15 (+0,37%)
Börsenschluss: 4:00PM EDT
309,00 -0,44 (-0,14%)
Nachbörse: 06:10PM EDT
Nachbörse: 06:10PM EDT
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120C00125000 | 2021-08-25 5:21PM EDT | 125.00 | 170.38 | 172.70 | 180.50 | 0.00 | - | 3 | 69 | 0.00% |
| VEEV230120C00130000 | 2021-09-24 3:57PM EDT | 130.00 | 173.70 | 178.00 | 187.50 | 0.00 | - | 1 | 34 | 51.44% |
| VEEV230120C00135000 | 2021-08-25 5:21PM EDT | 135.00 | 162.00 | 163.20 | 171.70 | 0.00 | - | 2 | 21 | 0.00% |
| VEEV230120C00140000 | 2021-09-27 2:18PM EDT | 140.00 | 157.00 | 168.60 | 178.00 | 0.00 | - | 1 | 4 | 61.32% |
| VEEV230120C00145000 | 2021-08-25 5:21PM EDT | 145.00 | 140.60 | 154.30 | 162.40 | 0.00 | - | 1 | 9 | 0.00% |
| VEEV230120C00150000 | 2021-09-21 3:35PM EDT | 150.00 | 155.00 | 159.20 | 168.50 | 0.00 | - | 1 | 20 | 57.87% |
| VEEV230120C00155000 | 2021-08-25 5:21PM EDT | 155.00 | 168.50 | 146.50 | 152.40 | 0.00 | - | 1 | 11 | 0.00% |
| VEEV230120C00160000 | 2021-09-02 10:50AM EDT | 160.00 | 153.59 | 130.00 | 137.90 | 0.00 | - | 2 | 5 | 0.00% |
| VEEV230120C00165000 | 2021-09-02 10:50AM EDT | 165.00 | 149.11 | 126.00 | 133.30 | 0.00 | - | 2 | 13 | 0.00% |
| VEEV230120C00170000 | 2021-08-25 5:21PM EDT | 170.00 | 105.00 | 133.40 | 138.10 | 0.00 | - | 1 | 8 | 0.00% |
| VEEV230120C00175000 | 2021-08-25 5:21PM EDT | 175.00 | 108.64 | 129.30 | 133.60 | 0.00 | - | 40 | 25 | 0.00% |
| VEEV230120C00180000 | 2021-08-25 5:21PM EDT | 180.00 | 145.10 | 124.70 | 131.50 | 0.00 | - | 1 | 16 | 30.81% |
| VEEV230120C00185000 | 2021-08-25 5:21PM EDT | 185.00 | 101.49 | 118.60 | 124.90 | 0.00 | - | 36 | 18 | 22.29% |
| VEEV230120C00190000 | 2021-10-06 9:30AM EDT | 190.00 | 101.30 | 123.50 | 131.70 | 0.00 | - | 2 | 1 | 47.27% |
| VEEV230120C00195000 | 2021-10-06 9:30AM EDT | 195.00 | 97.60 | 119.30 | 127.80 | 0.00 | - | 2 | 10 | 46.96% |
| VEEV230120C00200000 | 2021-09-28 12:07PM EDT | 200.00 | 100.00 | 118.10 | 121.10 | 0.00 | - | 5 | 56 | 42.79% |
| VEEV230120C00210000 | 2021-09-28 9:43AM EDT | 210.00 | 94.70 | 109.50 | 113.20 | 0.00 | - | 1 | 13 | 42.05% |
| VEEV230120C00220000 | 2021-09-03 10:10AM EDT | 220.00 | 114.60 | 83.80 | 85.50 | 0.00 | - | 1 | 20 | 0.00% |
| VEEV230120C00230000 | 2021-09-21 12:26PM EDT | 230.00 | 87.80 | 90.90 | 96.70 | 0.00 | - | 1 | 17 | 39.11% |
| VEEV230120C00240000 | 2021-09-27 10:00AM EDT | 240.00 | 74.50 | 87.30 | 89.90 | 0.00 | - | 2 | 36 | 38.89% |
| VEEV230120C00250000 | 2021-10-15 10:30AM EDT | 250.00 | 80.20 | 79.70 | 82.60 | +8.20 | +11.39% | 1 | 198 | 37.90% |
| VEEV230120C00260000 | 2021-10-14 12:48PM EDT | 260.00 | 73.90 | 72.20 | 76.20 | 0.00 | - | 2 | 43 | 37.51% |
| VEEV230120C00270000 | 2021-10-15 10:55AM EDT | 270.00 | 70.30 | 66.90 | 68.70 | +18.30 | +35.19% | 1 | 79 | 35.95% |
| VEEV230120C00280000 | 2021-10-07 11:24AM EDT | 280.00 | 49.10 | 61.10 | 62.90 | 0.00 | - | 1 | 26 | 35.60% |
| VEEV230120C00290000 | 2021-10-14 9:35AM EDT | 290.00 | 55.80 | 55.30 | 57.70 | 0.00 | - | 1 | 52 | 35.47% |
| VEEV230120C00300000 | 2021-10-15 3:40PM EDT | 300.00 | 50.76 | 49.80 | 52.30 | -0.14 | -0.28% | 1 | 167 | 34.93% |
| VEEV230120C00310000 | 2021-10-15 9:51AM EDT | 310.00 | 46.60 | 45.20 | 49.20 | +14.90 | +47.00% | 2 | 41 | 35.86% |
| VEEV230120C00320000 | 2021-10-04 11:08AM EDT | 320.00 | 27.10 | 40.80 | 43.00 | 0.00 | - | 3 | 116 | 34.29% |
| VEEV230120C00330000 | 2021-10-15 12:23PM EDT | 330.00 | 37.55 | 36.70 | 39.30 | +10.47 | +38.66% | 3 | 25 | 34.32% |
| VEEV230120C00340000 | 2021-10-05 1:45PM EDT | 340.00 | 22.10 | 32.90 | 34.40 | 0.00 | - | 1 | 36 | 33.28% |
| VEEV230120C00350000 | 2021-10-12 3:30PM EDT | 350.00 | 21.00 | 29.10 | 31.40 | 0.00 | - | 5 | 184 | 33.40% |
| VEEV230120C00360000 | 2021-10-12 3:39PM EDT | 360.00 | 18.50 | 26.10 | 27.70 | 0.00 | - | 2 | 16 | 32.81% |
| VEEV230120C00370000 | 2021-09-01 3:54PM EDT | 370.00 | 39.37 | 16.20 | 17.40 | 0.00 | - | 5 | 13 | 26.90% |
| VEEV230120C00380000 | 2021-09-29 10:13AM EDT | 380.00 | 14.56 | 20.70 | 22.40 | 0.00 | - | 6 | 54 | 32.61% |
| VEEV230120C00390000 | 2021-10-05 1:15PM EDT | 390.00 | 11.60 | 18.00 | 21.50 | 0.00 | - | 4 | 12 | 33.62% |
| VEEV230120C00400000 | 2021-10-14 1:56PM EDT | 400.00 | 16.77 | 16.40 | 20.60 | 0.00 | - | 50 | 187 | 34.53% |
| VEEV230120C00410000 | 2021-09-29 10:13AM EDT | 410.00 | 9.89 | 14.50 | 15.70 | 0.00 | - | 3 | 9 | 31.97% |
| VEEV230120C00420000 | 2021-08-25 3:05PM EDT | 420.00 | 20.95 | 10.90 | 11.70 | 0.00 | - | 1 | 22 | 29.74% |
| VEEV230120C00430000 | 2021-08-17 1:44PM EDT | 430.00 | 17.23 | 9.60 | 12.30 | 0.00 | - | 1 | 1 | 31.62% |
| VEEV230120C00440000 | 2021-08-25 5:21PM EDT | 440.00 | 11.49 | 8.60 | 9.10 | 0.00 | - | 2 | 5 | 29.63% |
| VEEV230120C00450000 | 2021-10-14 3:40PM EDT | 450.00 | 9.12 | 9.00 | 9.90 | 0.00 | - | 50 | 142 | 31.66% |
| VEEV230120C00460000 | 2021-10-04 1:55PM EDT | 460.00 | 4.43 | 7.70 | 8.60 | 0.00 | - | 1 | 25 | 31.36% |
| VEEV230120C00470000 | 2021-08-25 5:21PM EDT | 470.00 | 11.90 | 5.80 | 6.20 | 0.00 | - | 12 | 4 | 29.50% |
| VEEV230120C00480000 | 2021-10-05 11:47AM EDT | 480.00 | 3.50 | 5.90 | 6.80 | 0.00 | - | 2 | 12 | 31.28% |
| VEEV230120C00490000 | 2021-08-25 5:21PM EDT | 490.00 | 12.10 | 4.30 | 4.80 | 0.00 | - | - | 1 | 29.45% |
| VEEV230120C00500000 | 2021-10-14 3:40PM EDT | 500.00 | 4.85 | 4.60 | 5.30 | 0.00 | - | 50 | 62 | 31.10% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230120P00125000 | 2021-10-15 9:30AM EDT | 125.00 | 1.35 | 0.10 | 1.85 | -0.65 | -32.50% | 4 | 85 | 47.36% |
| VEEV230120P00130000 | 2021-08-25 5:21PM EDT | 130.00 | 1.83 | 1.50 | 2.75 | 0.00 | - | 2 | 32 | 49.41% |
| VEEV230120P00135000 | 2021-08-25 5:21PM EDT | 135.00 | 1.60 | 1.85 | 3.10 | 0.00 | - | 2 | 25 | 48.78% |
| VEEV230120P00140000 | 2021-09-20 9:30AM EDT | 140.00 | 2.80 | 0.80 | 2.85 | 0.00 | - | 2 | 19 | 46.02% |
| VEEV230120P00145000 | 2021-08-25 5:21PM EDT | 145.00 | 2.60 | 2.65 | 3.70 | 0.00 | - | 1 | 19 | 47.00% |
| VEEV230120P00150000 | 2021-08-25 5:21PM EDT | 150.00 | 2.40 | 3.10 | 4.10 | 0.00 | - | 2 | 9 | 46.34% |
| VEEV230120P00155000 | 2021-08-25 5:21PM EDT | 155.00 | 8.63 | 3.70 | 4.50 | 0.00 | - | 20 | 10 | 45.62% |
| VEEV230120P00160000 | 2021-09-23 12:26PM EDT | 160.00 | 4.49 | 2.05 | 4.50 | 0.00 | - | 5 | 23 | 43.85% |
| VEEV230120P00165000 | 2021-08-25 5:21PM EDT | 165.00 | 4.00 | 4.60 | 5.60 | 0.00 | - | 2 | 13 | 44.71% |
| VEEV230120P00170000 | 2021-08-25 5:21PM EDT | 170.00 | 4.20 | 5.10 | 6.20 | 0.00 | - | 10 | 21 | 44.24% |
| VEEV230120P00175000 | 2021-08-25 5:21PM EDT | 175.00 | 5.59 | 5.80 | 6.80 | 0.00 | - | 4 | 25 | 43.69% |
| VEEV230120P00180000 | 2021-09-03 10:39AM EDT | 180.00 | 5.20 | 7.50 | 8.10 | 0.00 | - | 5 | 27 | 44.33% |
| VEEV230120P00185000 | 2021-09-30 9:36AM EDT | 185.00 | 8.70 | 5.90 | 6.80 | 0.00 | - | 1 | 28 | 40.29% |
| VEEV230120P00190000 | 2021-10-14 1:00PM EDT | 190.00 | 7.20 | 6.60 | 7.50 | 0.00 | - | 1 | 2 | 39.87% |
| VEEV230120P00195000 | 2021-08-25 5:21PM EDT | 195.00 | 18.85 | 8.60 | 9.40 | 0.00 | - | 18 | 9 | 41.26% |
| VEEV230120P00200000 | 2021-10-01 10:24AM EDT | 200.00 | 12.20 | 7.90 | 8.90 | 0.00 | - | 10 | 328 | 38.83% |
| VEEV230120P00210000 | 2021-09-20 10:53AM EDT | 210.00 | 12.35 | 9.70 | 10.50 | 0.00 | - | 100 | 104 | 37.83% |
| VEEV230120P00220000 | 2021-08-25 5:21PM EDT | 220.00 | 10.80 | 13.70 | 14.40 | 0.00 | - | 1 | 13 | 39.39% |
| VEEV230120P00230000 | 2021-10-01 2:56PM EDT | 230.00 | 19.00 | 13.80 | 14.70 | 0.00 | - | 3 | 112 | 36.34% |
| VEEV230120P00240000 | 2021-10-08 10:33AM EDT | 240.00 | 22.00 | 16.40 | 17.20 | 0.00 | - | 1 | 383 | 35.64% |
| VEEV230120P00250000 | 2021-09-02 10:30AM EDT | 250.00 | 21.00 | 25.20 | 26.20 | 0.00 | - | 8 | 22 | 40.74% |
| VEEV230120P00260000 | 2021-09-23 10:35AM EDT | 260.00 | 26.00 | 22.30 | 23.20 | 0.00 | - | 1 | 23 | 34.41% |
| VEEV230120P00270000 | 2021-09-07 3:35PM EDT | 270.00 | 27.50 | 33.10 | 34.30 | 0.00 | - | 2 | 7 | 40.17% |
| VEEV230120P00280000 | 2021-10-15 10:42AM EDT | 280.00 | 29.70 | 29.50 | 32.10 | -1.70 | -5.41% | 1 | 9 | 34.55% |
| VEEV230120P00290000 | 2021-09-24 12:08PM EDT | 290.00 | 39.73 | 32.50 | 36.40 | 0.00 | - | 1 | 27 | 34.06% |
| VEEV230120P00300000 | 2021-10-14 9:30AM EDT | 300.00 | 42.10 | 38.20 | 39.80 | 0.00 | - | 1 | 181 | 32.67% |
| VEEV230120P00310000 | 2021-09-29 11:42AM EDT | 310.00 | 57.24 | 43.60 | 45.00 | 0.00 | - | 5 | 11 | 32.40% |
| VEEV230120P00320000 | 2021-10-14 1:58PM EDT | 320.00 | 51.00 | 48.90 | 50.50 | 0.00 | - | 1 | 58 | 32.10% |
| VEEV230120P00330000 | 2021-09-01 3:41PM EDT | 330.00 | 48.76 | 67.50 | 69.20 | 0.00 | - | 2 | 14 | 41.10% |
| VEEV230120P00340000 | 2021-08-31 3:50PM EDT | 340.00 | 55.42 | 74.40 | 76.40 | 0.00 | - | 3 | 17 | 41.56% |
| VEEV230120P00350000 | 2021-09-02 3:50PM EDT | 350.00 | 67.00 | 81.60 | 83.00 | 0.00 | - | 11 | 23 | 41.42% |
| VEEV230120P00370000 | 2021-09-02 9:40AM EDT | 370.00 | 84.00 | 96.80 | 99.10 | 0.00 | - | 2 | 2 | 42.78% |
| VEEV230120P00390000 | 2021-08-25 5:21PM EDT | 390.00 | 142.50 | 103.80 | 105.70 | 0.00 | - | - | 20 | 36.49% |
| VEEV230120P00400000 | 2021-08-25 5:21PM EDT | 400.00 | 146.80 | 112.00 | 113.70 | 0.00 | - | 1 | 19 | 36.59% |
| VEEV230120P00410000 | 2021-08-25 5:21PM EDT | 410.00 | 164.80 | 120.20 | 123.20 | 0.00 | - | - | 1 | 37.75% |
| VEEV230120P00480000 | 2021-08-25 5:21PM EDT | 480.00 | 175.61 | 182.60 | 184.50 | 0.00 | - | 1 | 1 | 39.17% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
