VEEV - Veeva Systems Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230616C00100000 | 2022-12-02 4:58PM EDT | 100.00 | 79.00 | 64.60 | 65.70 | 0.00 | - | 2 | 2 | 106.74% |
| VEEV230616C00110000 | 2023-05-26 12:09PM EDT | 110.00 | 57.20 | 55.10 | 57.10 | +1.40 | +2.51% | 1 | 1 | 106.35% |
| VEEV230616C00115000 | 2022-10-27 1:06PM EDT | 115.00 | 63.10 | 76.20 | 78.40 | 0.00 | - | - | 0 | 391.94% |
| VEEV230616C00120000 | 2022-10-28 12:33PM EDT | 120.00 | 61.00 | 72.00 | 74.30 | 0.00 | - | 11 | 0 | 375.62% |
| VEEV230616C00125000 | 2022-10-27 1:06PM EDT | 125.00 | 55.00 | 66.90 | 70.20 | 0.00 | - | - | 0 | 355.74% |
| VEEV230616C00130000 | 2023-05-16 3:00PM EDT | 130.00 | 37.30 | 35.50 | 36.80 | 0.00 | - | 1 | 103 | 70.02% |
| VEEV230616C00135000 | 2023-04-21 9:47AM EDT | 135.00 | 53.00 | 31.10 | 32.20 | 0.00 | - | 16 | 30 | 70.41% |
| VEEV230616C00140000 | 2023-05-25 2:46PM EDT | 140.00 | 23.50 | 26.00 | 27.10 | 0.00 | - | 1 | 44 | 59.28% |
| VEEV230616C00145000 | 2023-05-03 3:40PM EDT | 145.00 | 35.69 | 21.70 | 22.40 | 0.00 | - | 28 | 146 | 56.32% |
| VEEV230616C00150000 | 2023-05-26 3:35PM EDT | 150.00 | 19.10 | 17.50 | 18.20 | +3.69 | +23.95% | 6 | 31 | 54.26% |
| VEEV230616C00155000 | 2023-05-26 2:10PM EDT | 155.00 | 15.23 | 13.60 | 14.40 | +3.73 | +32.43% | 1 | 41 | 52.45% |
| VEEV230616C00160000 | 2023-05-26 1:03PM EDT | 160.00 | 11.81 | 10.40 | 10.70 | +2.71 | +29.78% | 28 | 41 | 50.61% |
| VEEV230616C00165000 | 2023-05-26 2:05PM EDT | 165.00 | 8.50 | 7.40 | 7.70 | +2.10 | +32.81% | 40 | 186 | 49.61% |
| VEEV230616C00170000 | 2023-05-26 3:48PM EDT | 170.00 | 5.50 | 5.00 | 5.40 | +1.15 | +26.44% | 34 | 383 | 48.77% |
| VEEV230616C00175000 | 2023-05-26 3:56PM EDT | 175.00 | 3.50 | 3.30 | 3.70 | +0.68 | +24.11% | 50 | 844 | 48.57% |
| VEEV230616C00180000 | 2023-05-26 3:48PM EDT | 180.00 | 2.35 | 2.10 | 2.30 | +0.55 | +30.56% | 52 | 457 | 47.13% |
| VEEV230616C00185000 | 2023-05-26 3:39PM EDT | 185.00 | 1.55 | 1.20 | 1.55 | +0.52 | +50.49% | 49 | 544 | 48.10% |
| VEEV230616C00190000 | 2023-05-26 3:35PM EDT | 190.00 | 1.00 | 0.75 | 1.00 | +0.46 | +85.19% | 54 | 479 | 48.58% |
| VEEV230616C00195000 | 2023-05-26 3:16PM EDT | 195.00 | 0.68 | 0.50 | 0.65 | +0.33 | +94.29% | 135 | 735 | 49.32% |
| VEEV230616C00200000 | 2023-05-26 3:59PM EDT | 200.00 | 0.40 | 0.30 | 0.40 | +0.23 | +135.29% | 101 | 664 | 49.61% |
| VEEV230616C00210000 | 2023-05-26 3:50PM EDT | 210.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 62 | 425 | 52.73% |
| VEEV230616C00220000 | 2023-05-22 11:29AM EDT | 220.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 149 | 55.27% |
| VEEV230616C00230000 | 2023-05-11 12:21PM EDT | 230.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 339 | 57.42% |
| VEEV230616C00240000 | 2023-05-11 12:21PM EDT | 240.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 1,400 | 64.06% |
| VEEV230616C00250000 | 2023-05-11 12:23PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 69.92% |
| VEEV230616C00260000 | 2023-05-11 12:22PM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 84.18% |
| VEEV230616C00270000 | 2023-03-16 1:08PM EDT | 270.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 126.66% |
| VEEV230616C00280000 | 2023-05-11 11:28AM EDT | 280.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 2 | 93.36% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230616P00080000 | 2023-04-12 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| VEEV230616P00085000 | 2023-04-19 9:31AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 50.00% |
| VEEV230616P00090000 | 2023-04-26 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| VEEV230616P00095000 | 2023-04-26 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| VEEV230616P00100000 | 2023-04-26 9:30AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| VEEV230616P00105000 | 2023-05-22 9:31AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 269 | 276 | 74.22% |
| VEEV230616P00110000 | 2023-05-26 11:01AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 183 | 76.37% |
| VEEV230616P00115000 | 2023-04-27 12:27PM EDT | 115.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 68.75% |
| VEEV230616P00120000 | 2023-05-22 9:32AM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 41 | 46 | 61.52% |
| VEEV230616P00125000 | 2023-05-26 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 274 | 350 | 58.59% |
| VEEV230616P00130000 | 2023-05-22 3:50PM EDT | 130.00 | 0.26 | 0.15 | 0.50 | 0.00 | - | 35 | 81 | 60.35% |
| VEEV230616P00135000 | 2023-05-26 2:58PM EDT | 135.00 | 0.46 | 0.45 | 0.50 | -0.17 | -26.98% | 2 | 454 | 56.64% |
| VEEV230616P00140000 | 2023-05-26 3:22PM EDT | 140.00 | 0.70 | 0.70 | 0.95 | -0.40 | -36.36% | 34 | 110 | 55.27% |
| VEEV230616P00145000 | 2023-05-26 3:32PM EDT | 145.00 | 1.23 | 1.20 | 1.50 | -0.46 | -27.22% | 35 | 406 | 53.61% |
| VEEV230616P00150000 | 2023-05-26 2:09PM EDT | 150.00 | 1.90 | 1.90 | 2.20 | -0.80 | -29.63% | 11 | 1,746 | 51.15% |
| VEEV230616P00155000 | 2023-05-26 3:57PM EDT | 155.00 | 3.10 | 2.95 | 3.20 | -0.67 | -17.77% | 56 | 324 | 49.89% |
| VEEV230616P00160000 | 2023-05-26 3:48PM EDT | 160.00 | 4.35 | 4.40 | 4.70 | -1.10 | -20.18% | 68 | 732 | 48.00% |
| VEEV230616P00165000 | 2023-05-26 3:39PM EDT | 165.00 | 6.20 | 6.50 | 6.80 | -1.54 | -19.90% | 88 | 765 | 46.81% |
| VEEV230616P00170000 | 2023-05-26 1:55PM EDT | 170.00 | 8.30 | 9.20 | 9.40 | -2.25 | -21.33% | 7 | 196 | 45.26% |
| VEEV230616P00175000 | 2023-05-26 11:41AM EDT | 175.00 | 11.77 | 12.50 | 12.80 | -2.73 | -18.83% | 1 | 208 | 45.47% |
| VEEV230616P00180000 | 2023-05-26 11:12AM EDT | 180.00 | 16.00 | 15.90 | 16.70 | -0.18 | -1.11% | 2 | 128 | 46.09% |
| VEEV230616P00185000 | 2023-05-19 3:56PM EDT | 185.00 | 20.75 | 20.30 | 20.90 | 0.00 | - | 5 | 104 | 46.29% |
| VEEV230616P00190000 | 2023-05-26 12:23PM EDT | 190.00 | 24.18 | 24.30 | 25.50 | -3.12 | -11.43% | 2 | 70 | 48.32% |
| VEEV230616P00195000 | 2023-05-19 10:59AM EDT | 195.00 | 28.40 | 28.10 | 30.30 | 0.00 | - | 2 | 9 | 51.54% |
| VEEV230616P00200000 | 2023-05-23 1:16PM EDT | 200.00 | 35.00 | 33.90 | 35.20 | 0.00 | - | 2 | 1 | 55.52% |
| VEEV230616P00210000 | 2023-05-16 12:01PM EDT | 210.00 | 40.00 | 43.90 | 45.60 | 0.00 | - | 1 | 0 | 53.96% |
| VEEV230616P00220000 | 2023-04-17 12:55PM EDT | 220.00 | 42.25 | 53.00 | 55.10 | 0.00 | - | 5 | 0 | 73.39% |
| VEEV230616P00230000 | 2023-04-25 10:46AM EDT | 230.00 | 45.70 | 66.70 | 68.00 | 0.00 | - | 1 | 0 | 118.46% |
| VEEV230616P00240000 | 2023-05-03 11:26AM EDT | 240.00 | 61.90 | 73.50 | 75.30 | 0.00 | - | 1 | 0 | 95.56% |
| VEEV230616P00250000 | 2023-04-26 11:35AM EDT | 250.00 | 70.50 | 83.60 | 85.50 | 0.00 | - | 1 | 0 | 66.80% |
| VEEV230616P00260000 | 2023-05-26 10:32AM EDT | 260.00 | 93.79 | 93.90 | 95.30 | -3.39 | -3.49% | 3 | 0 | 80.08% |
| VEEV230616P00270000 | 2022-12-02 11:41AM EDT | 270.00 | 94.00 | 107.40 | 111.10 | 0.00 | - | 8 | 0 | 178.39% |
| VEEV230616P00280000 | 2023-05-17 9:49AM EDT | 280.00 | 113.18 | 113.80 | 115.40 | 0.00 | - | 1 | 0 | 91.02% |
