Deutsche Märkte öffnen in 4 Stunden 44 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
164,81+0,09 (+0,05%)
Börsenschluss: 04:00PM EDT
164,90 +0,09 (+0,05%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230317C001250002022-09-07 3:33PM EDT125.0054.3947.5049.600.00-10160.45%
VEEV230317C001400002022-07-28 10:52AM EDT140.0086.2071.7076.300.00-10154.02%
VEEV230317C001450002022-09-01 10:40AM EDT145.0036.2032.3034.900.00-3453.41%
VEEV230317C001500002022-09-29 2:30PM EDT150.0030.2829.4030.70+2.08+7.38%54751.43%
VEEV230317C001600002022-09-22 3:07PM EDT160.0022.8023.4024.800.00-1250.86%
VEEV230317C001650002022-09-23 1:12PM EDT165.0019.1020.8022.100.00-233949.81%
VEEV230317C001700002022-09-22 12:43PM EDT170.0017.6018.4019.700.00-209749.07%
VEEV230317C001750002022-09-23 10:52AM EDT175.0014.6015.9017.300.00-93047.96%
VEEV230317C001800002022-09-23 12:34PM EDT180.0012.6014.1015.200.00-53347.16%
VEEV230317C001850002022-09-27 10:40AM EDT185.0010.3012.2013.300.00-1746.43%
VEEV230317C001900002022-09-23 12:29PM EDT190.009.3010.7011.600.00-2845.80%
VEEV230317C001950002022-09-14 2:24PM EDT195.0012.909.2010.100.00-2745.28%
VEEV230317C002000002022-09-22 10:38AM EDT200.007.838.008.700.00-79644.64%
VEEV230317C002100002022-09-23 10:29AM EDT210.004.615.906.400.00-163243.60%
VEEV230317C002200002022-09-26 10:23AM EDT220.003.704.005.000.00-5443.87%
VEEV230317C002300002022-09-20 10:16AM EDT230.003.342.603.600.00-1543.03%
VEEV230317C002400002022-09-29 3:59PM EDT240.002.302.202.65+0.40+21.05%59753242.71%
VEEV230317C002500002022-09-19 12:14PM EDT250.002.021.452.100.00-51343.25%
VEEV230317C002600002022-08-31 1:39PM EDT260.007.001.001.550.00-1043.05%
VEEV230317C002700002022-09-02 12:39PM EDT270.001.230.001.850.00-1147.44%
VEEV230317C002800002022-09-09 3:17PM EDT280.001.100.202.300.00-1952.45%
VEEV230317C002900002022-08-08 3:33PM EDT290.008.900.001.700.00-4451.44%
VEEV230317C003000002022-09-09 9:30AM EDT300.000.800.001.000.00-21,25348.51%
VEEV230317C003100002022-08-16 9:31AM EDT310.005.100.001.000.00-1150.55%
VEEV230317C003200002022-08-18 9:30AM EDT320.003.800.001.500.00-1550.00%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230317P000850002022-09-29 9:30AM EDT85.001.200.000.00+0.10+9.09%5325.00%
VEEV230317P001000002022-09-19 11:55AM EDT100.001.552.002.550.00-2856.87%
VEEV230317P001050002022-09-02 1:07PM EDT105.002.232.453.300.00-1156.00%
VEEV230317P001200002022-09-14 10:15AM EDT120.004.004.505.600.00-11252.28%
VEEV230317P001250002022-09-27 11:50AM EDT125.006.505.306.200.00-3650.22%
VEEV230317P001300002022-09-27 11:47AM EDT130.007.606.307.200.00-3750.37%
VEEV230317P001350002022-09-27 11:26AM EDT135.008.807.508.900.00-2550.65%
VEEV230317P001400002022-09-23 3:18PM EDT140.0010.158.909.800.00-110148.13%
VEEV230317P001450002022-09-26 12:14PM EDT145.0011.9010.4011.400.00-2573947.23%
VEEV230317P001500002022-09-27 9:30AM EDT150.0014.9011.8013.000.00-12845.91%
VEEV230317P001550002022-09-26 10:56AM EDT155.0014.6513.8014.900.00-14444.92%
VEEV230317P001600002022-09-28 9:30AM EDT160.0017.2116.0017.100.00-13344.21%
VEEV230317P001650002022-09-21 2:35PM EDT165.0016.1018.4019.300.00-16043.06%
VEEV230317P001700002022-09-26 10:45AM EDT170.0021.5520.9021.700.00-26841.95%
VEEV230317P001750002022-09-29 1:31PM EDT175.0024.1323.0024.50+4.83+25.03%14341.29%
VEEV230317P001800002022-09-26 9:40AM EDT180.0028.0026.2027.400.00-31640.42%
VEEV230317P001850002022-09-26 1:32PM EDT185.0033.1229.3030.500.00-3739.55%
VEEV230317P001900002022-09-06 1:08PM EDT190.0030.8533.1033.800.00-2238.70%
VEEV230317P001950002022-09-23 10:29AM EDT195.0039.5936.5037.400.00-141638.14%
VEEV230317P002000002022-09-08 12:42PM EDT200.0034.1040.1041.000.00-14137.11%
VEEV230317P002100002022-09-22 11:45AM EDT210.0048.9048.0050.100.00-2939.31%
VEEV230317P002200002022-09-27 11:08AM EDT220.0060.0456.7057.500.00-192534.39%
VEEV230317P002300002022-09-29 3:21PM EDT230.0066.3865.2067.40-3.22-4.63%42337.50%
VEEV230317P002400002022-09-28 9:41AM EDT240.0077.2074.4076.900.00-12438.30%
VEEV230317P002500002022-09-27 11:45AM EDT250.0089.0883.1087.400.00-2043.85%
VEEV230317P002600002022-09-29 9:40AM EDT260.0097.5793.0098.50+1.76+1.84%2051.75%
VEEV230317P002700002022-08-30 9:49AM EDT270.0067.70103.50111.300.00--065.06%
VEEV230317P002800002022-09-09 12:20PM EDT280.00102.00113.00117.600.00-2053.09%
VEEV230317P002900002022-09-28 10:35AM EDT290.00128.48121.90128.60+2.61+2.07%1060.37%