Deutsche Märkte öffnen in 41 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,37+2,82 (+1,65%)
Börsenschluss: 04:00PM EST
174,75 +1,38 (+0,80%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230317C001250002022-10-27 1:50PM EST125.0050.9063.7066.500.00-80177.77%
VEEV230317C001300002022-12-20 3:16PM EST130.0038.8230.8032.300.00-111040.00%
VEEV230317C001400002022-12-22 1:16PM EST140.0029.0525.5027.200.00-89450.00%
VEEV230317C001450002023-01-31 11:36AM EST145.0028.770.000.000.00-800.00%
VEEV230317C001500002023-02-01 1:59PM EST150.0024.200.000.000.00-600.00%
VEEV230317C001550002023-01-20 3:08PM EST155.0015.200.000.000.00-1000.00%
VEEV230317C001600002023-01-27 3:06PM EST160.0018.100.000.000.00-100.00%
VEEV230317C001650002023-01-31 9:56AM EST165.0015.300.000.000.00-400.00%
VEEV230317C001700002023-01-31 1:38PM EST170.0010.000.000.000.00-100.00%
VEEV230317C001750002023-02-01 2:46PM EST175.009.400.000.000.00-100.78%
VEEV230317C001800002023-02-01 3:54PM EST180.007.500.000.000.00-203.13%
VEEV230317C001850002023-02-01 3:24PM EST185.005.650.000.000.00-1103.13%
VEEV230317C001900002023-01-31 10:06AM EST190.003.900.000.000.00-106.25%
VEEV230317C001950002023-02-01 1:42PM EST195.002.400.000.000.00-106.25%
VEEV230317C002000002023-01-31 11:36AM EST200.001.750.000.000.00-506.25%
VEEV230317C002100002023-02-01 3:36PM EST210.001.000.000.000.00-11012.50%
VEEV230317C002200002023-01-27 9:30AM EST220.000.300.000.000.00-15012.50%
VEEV230317C002300002023-01-31 9:30AM EST230.000.150.000.000.00-8012.50%
VEEV230317C002400002023-01-09 3:17PM EST240.000.200.000.000.00-3025.00%
VEEV230317C002500002023-01-31 12:17PM EST250.000.100.000.000.00-1025.00%
VEEV230317C002600002023-01-31 12:15PM EST260.000.100.000.000.00-1025.00%
VEEV230317C002700002022-09-02 11:39AM EST270.001.230.354.300.00-1189.65%
VEEV230317C002800002022-12-19 9:30AM EST280.000.200.000.000.00-1925.00%
VEEV230317C002900002022-08-08 2:33PM EST290.008.900.001.700.00-4481.35%
VEEV230317C003000002022-12-19 10:22AM EST300.000.100.000.350.00-21,25067.58%
VEEV230317C003100002022-08-16 8:31AM EST310.005.100.001.000.00-1182.08%
VEEV230317C003200002022-10-17 1:36PM EST320.000.840.001.500.00-2591.31%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230317P000800002023-01-30 10:07AM EST80.000.050.000.000.00-1050.00%
VEEV230317P000850002022-09-29 8:30AM EST85.001.200.104.800.00-58150.39%
VEEV230317P000900002023-01-31 9:30AM EST90.000.100.000.000.00-8050.00%
VEEV230317P000950002022-12-22 2:36PM EST95.000.500.101.150.00--196.78%
VEEV230317P001000002023-02-01 2:00PM EST100.000.150.000.000.00-15025.00%
VEEV230317P001050002022-09-02 12:07PM EST105.002.232.353.300.00-11117.02%
VEEV230317P001100002023-01-11 10:53AM EST110.000.810.000.000.00-1025.00%
VEEV230317P001150002023-01-11 10:53AM EST115.001.050.000.000.00-1025.00%
VEEV230317P001200002023-01-27 12:14PM EST120.000.500.000.000.00-1025.00%
VEEV230317P001250002023-01-18 3:31PM EST125.001.400.000.000.00-5025.00%
VEEV230317P001300002023-01-31 12:44PM EST130.001.000.000.000.00-2012.50%
VEEV230317P001350002023-01-31 3:17PM EST135.001.420.000.000.00-12012.50%
VEEV230317P001400002023-01-27 1:53PM EST140.001.850.000.000.00-3012.50%
VEEV230317P001450002023-02-01 12:32PM EST145.002.600.000.000.00-34012.50%
VEEV230317P001500002023-02-01 3:40PM EST150.002.650.000.000.00-21012.50%
VEEV230317P001550002023-02-01 2:46PM EST155.004.100.000.000.00-306.25%
VEEV230317P001600002023-02-01 3:26PM EST160.004.930.000.000.00-406.25%
VEEV230317P001650002023-02-01 3:41PM EST165.006.200.000.000.00-403.13%
VEEV230317P001700002023-02-01 3:05PM EST170.008.300.000.000.00-801.56%
VEEV230317P001750002023-02-01 10:37AM EST175.0012.300.000.000.00-200.00%
VEEV230317P001800002023-01-31 12:37PM EST180.0015.900.000.000.00-400.00%
VEEV230317P001850002023-02-01 3:08PM EST185.0016.000.000.000.00-100.00%
VEEV230317P001900002023-01-27 10:09AM EST190.0021.670.000.000.00-100.00%
VEEV230317P001950002023-01-24 2:05PM EST195.0027.800.000.000.00-1000.00%
VEEV230317P002000002023-01-23 10:10AM EST200.0036.500.000.000.00-200.00%
VEEV230317P002100002023-01-31 12:00PM EST210.0040.000.000.000.00-100.00%
VEEV230317P002200002023-01-12 10:21AM EST220.0056.500.000.000.00-200.00%
VEEV230317P002300002023-01-20 10:08AM EST230.0070.100.000.000.00-100.00%
VEEV230317P002400002023-01-19 1:56PM EST240.0081.500.000.000.00-100.00%
VEEV230317P002500002022-12-21 3:47PM EST250.0083.2086.7089.400.00-10132.50%
VEEV230317P002600002023-02-01 9:35AM EST260.0088.520.000.000.00-500.00%
VEEV230317P002700002023-01-26 10:28AM EST270.0098.200.000.000.00-100.00%
VEEV230317P002800002022-12-16 9:45AM EST280.00107.30113.90117.400.00-20140.17%
VEEV230317P002900002023-02-01 9:30AM EST290.00119.200.000.000.00-100.00%