VEEV - Veeva Systems Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230616C001000002022-12-02 4:58PM EDT100.0079.0064.6065.700.00-22106.74%
VEEV230616C001100002023-05-26 12:09PM EDT110.0057.2055.1057.10+1.40+2.51%11106.35%
VEEV230616C001150002022-10-27 1:06PM EDT115.0063.1076.2078.400.00--0391.94%
VEEV230616C001200002022-10-28 12:33PM EDT120.0061.0072.0074.300.00-110375.62%
VEEV230616C001250002022-10-27 1:06PM EDT125.0055.0066.9070.200.00--0355.74%
VEEV230616C001300002023-05-16 3:00PM EDT130.0037.3035.5036.800.00-110370.02%
VEEV230616C001350002023-04-21 9:47AM EDT135.0053.0031.1032.200.00-163070.41%
VEEV230616C001400002023-05-25 2:46PM EDT140.0023.5026.0027.100.00-14459.28%
VEEV230616C001450002023-05-03 3:40PM EDT145.0035.6921.7022.400.00-2814656.32%
VEEV230616C001500002023-05-26 3:35PM EDT150.0019.1017.5018.20+3.69+23.95%63154.26%
VEEV230616C001550002023-05-26 2:10PM EDT155.0015.2313.6014.40+3.73+32.43%14152.45%
VEEV230616C001600002023-05-26 1:03PM EDT160.0011.8110.4010.70+2.71+29.78%284150.61%
VEEV230616C001650002023-05-26 2:05PM EDT165.008.507.407.70+2.10+32.81%4018649.61%
VEEV230616C001700002023-05-26 3:48PM EDT170.005.505.005.40+1.15+26.44%3438348.77%
VEEV230616C001750002023-05-26 3:56PM EDT175.003.503.303.70+0.68+24.11%5084448.57%
VEEV230616C001800002023-05-26 3:48PM EDT180.002.352.102.30+0.55+30.56%5245747.13%
VEEV230616C001850002023-05-26 3:39PM EDT185.001.551.201.55+0.52+50.49%4954448.10%
VEEV230616C001900002023-05-26 3:35PM EDT190.001.000.751.00+0.46+85.19%5447948.58%
VEEV230616C001950002023-05-26 3:16PM EDT195.000.680.500.65+0.33+94.29%13573549.32%
VEEV230616C002000002023-05-26 3:59PM EDT200.000.400.300.40+0.23+135.29%10166449.61%
VEEV230616C002100002023-05-26 3:50PM EDT210.000.200.150.25+0.10+100.00%6242552.73%
VEEV230616C002200002023-05-22 11:29AM EDT220.000.060.050.150.00-114955.27%
VEEV230616C002300002023-05-11 12:21PM EDT230.000.250.000.100.00-133957.42%
VEEV230616C002400002023-05-11 12:21PM EDT240.000.250.000.100.00-31,40064.06%
VEEV230616C002500002023-05-11 12:23PM EDT250.000.100.000.100.00-32669.92%
VEEV230616C002600002023-05-11 12:22PM EDT260.000.100.000.250.00-21384.18%
VEEV230616C002700002023-03-16 1:08PM EDT270.000.050.002.250.00-28126.66%
VEEV230616C002800002023-05-11 11:28AM EDT280.000.040.000.200.00-4293.36%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230616P000800002023-04-12 9:30AM EDT80.000.100.000.000.00-43550.00%
VEEV230616P000850002023-04-19 9:31AM EDT85.000.100.000.000.00-78550.00%
VEEV230616P000900002023-04-26 9:30AM EDT90.000.100.000.000.00-4550.00%
VEEV230616P000950002023-04-26 9:30AM EDT95.000.100.000.000.00-4850.00%
VEEV230616P001000002023-04-26 9:30AM EDT100.000.150.000.000.00-4750.00%
VEEV230616P001050002023-05-22 9:31AM EDT105.000.050.000.050.00-26927674.22%
VEEV230616P001100002023-05-26 11:01AM EDT110.000.050.000.150.00-1118376.37%
VEEV230616P001150002023-04-27 12:27PM EDT115.000.200.000.150.00-31268.75%
VEEV230616P001200002023-05-22 9:32AM EDT120.000.150.000.150.00-414661.52%
VEEV230616P001250002023-05-26 3:50PM EDT125.000.200.050.200.00-27435058.59%
VEEV230616P001300002023-05-22 3:50PM EDT130.000.260.150.500.00-358160.35%
VEEV230616P001350002023-05-26 2:58PM EDT135.000.460.450.50-0.17-26.98%245456.64%
VEEV230616P001400002023-05-26 3:22PM EDT140.000.700.700.95-0.40-36.36%3411055.27%
VEEV230616P001450002023-05-26 3:32PM EDT145.001.231.201.50-0.46-27.22%3540653.61%
VEEV230616P001500002023-05-26 2:09PM EDT150.001.901.902.20-0.80-29.63%111,74651.15%
VEEV230616P001550002023-05-26 3:57PM EDT155.003.102.953.20-0.67-17.77%5632449.89%
VEEV230616P001600002023-05-26 3:48PM EDT160.004.354.404.70-1.10-20.18%6873248.00%
VEEV230616P001650002023-05-26 3:39PM EDT165.006.206.506.80-1.54-19.90%8876546.81%
VEEV230616P001700002023-05-26 1:55PM EDT170.008.309.209.40-2.25-21.33%719645.26%
VEEV230616P001750002023-05-26 11:41AM EDT175.0011.7712.5012.80-2.73-18.83%120845.47%
VEEV230616P001800002023-05-26 11:12AM EDT180.0016.0015.9016.70-0.18-1.11%212846.09%
VEEV230616P001850002023-05-19 3:56PM EDT185.0020.7520.3020.900.00-510446.29%
VEEV230616P001900002023-05-26 12:23PM EDT190.0024.1824.3025.50-3.12-11.43%27048.32%
VEEV230616P001950002023-05-19 10:59AM EDT195.0028.4028.1030.300.00-2951.54%
VEEV230616P002000002023-05-23 1:16PM EDT200.0035.0033.9035.200.00-2155.52%
VEEV230616P002100002023-05-16 12:01PM EDT210.0040.0043.9045.600.00-1053.96%
VEEV230616P002200002023-04-17 12:55PM EDT220.0042.2553.0055.100.00-5073.39%
VEEV230616P002300002023-04-25 10:46AM EDT230.0045.7066.7068.000.00-10118.46%
VEEV230616P002400002023-05-03 11:26AM EDT240.0061.9073.5075.300.00-1095.56%
VEEV230616P002500002023-04-26 11:35AM EDT250.0070.5083.6085.500.00-1066.80%
VEEV230616P002600002023-05-26 10:32AM EDT260.0093.7993.9095.30-3.39-3.49%3080.08%
VEEV230616P002700002022-12-02 11:41AM EDT270.0094.00107.40111.100.00-80178.39%
VEEV230616P002800002023-05-17 9:49AM EDT280.00113.18113.80115.400.00-1091.02%