Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.913,38 -28,85 (-0,12%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV231215C00095000 | 2023-08-31 2:24PM EDT | 95.00 | 115.15 | 108.70 | 110.10 | 0.00 | - | 1 | 1 | 95.46% |
| VEEV231215C00140000 | 2023-06-01 12:03PM EDT | 140.00 | 62.12 | 61.70 | 63.40 | 0.00 | - | 35 | 8 | 38.57% |
| VEEV231215C00145000 | 2023-06-02 3:53PM EDT | 145.00 | 57.53 | 57.20 | 58.70 | 0.00 | - | 4 | 66 | 40.50% |
| VEEV231215C00150000 | 2023-06-01 11:26AM EDT | 150.00 | 52.20 | 53.00 | 54.50 | 0.00 | - | 1 | 79 | 44.96% |
| VEEV231215C00155000 | 2023-08-30 9:34AM EDT | 155.00 | 44.20 | 56.20 | 58.00 | 0.00 | - | 1 | 33 | 77.70% |
| VEEV231215C00160000 | 2023-07-24 9:46AM EDT | 160.00 | 44.90 | 34.90 | 35.50 | 0.00 | - | 1 | 74 | 0.00% |
| VEEV231215C00165000 | 2023-09-21 2:53PM EDT | 165.00 | 43.20 | 41.80 | 42.60 | 0.00 | - | 58 | 32 | 49.13% |
| VEEV231215C00170000 | 2023-08-11 10:20AM EDT | 170.00 | 33.50 | 53.80 | 54.60 | 0.00 | - | 1 | 7 | 99.71% |
| VEEV231215C00175000 | 2023-09-08 12:52PM EDT | 175.00 | 47.69 | 33.30 | 34.70 | 0.00 | - | 2 | 3 | 47.34% |
| VEEV231215C00180000 | 2023-09-18 12:19PM EDT | 180.00 | 34.50 | 29.30 | 29.90 | 0.00 | - | 1 | 136 | 42.91% |
| VEEV231215C00185000 | 2023-09-08 10:20AM EDT | 185.00 | 41.00 | 25.50 | 26.00 | 0.00 | - | 1 | 74 | 41.13% |
| VEEV231215C00190000 | 2023-09-13 3:12PM EDT | 190.00 | 29.88 | 21.90 | 22.40 | 0.00 | - | 1 | 54 | 39.72% |
| VEEV231215C00195000 | 2023-09-21 3:48PM EDT | 195.00 | 19.60 | 18.60 | 18.90 | 0.00 | - | 2 | 107 | 38.03% |
| VEEV231215C00200000 | 2023-09-21 3:27PM EDT | 200.00 | 16.30 | 15.60 | 15.80 | 0.00 | - | 47 | 101 | 36.79% |
| VEEV231215C00210000 | 2023-09-22 2:04PM EDT | 210.00 | 10.50 | 10.40 | 10.70 | -0.50 | -4.55% | 7 | 134 | 35.10% |
| VEEV231215C00220000 | 2023-09-22 3:20PM EDT | 220.00 | 6.63 | 6.50 | 6.80 | -0.17 | -2.50% | 20 | 440 | 33.64% |
| VEEV231215C00230000 | 2023-09-22 3:39PM EDT | 230.00 | 4.00 | 3.80 | 4.10 | -0.20 | -4.76% | 14 | 595 | 32.60% |
| VEEV231215C00240000 | 2023-09-21 10:36AM EDT | 240.00 | 2.30 | 2.20 | 2.35 | 0.00 | - | 1 | 1,480 | 31.85% |
| VEEV231215C00250000 | 2023-09-20 9:30AM EDT | 250.00 | 1.25 | 1.20 | 1.35 | -0.45 | -26.47% | 2 | 377 | 31.68% |
| VEEV231215C00260000 | 2023-09-22 9:56AM EDT | 260.00 | 0.74 | 0.60 | 0.80 | -0.26 | -26.00% | 2 | 165 | 31.97% |
| VEEV231215C00270000 | 2023-09-19 11:36AM EDT | 270.00 | 0.52 | 0.05 | 0.70 | 0.00 | - | 1 | 129 | 34.74% |
| VEEV231215C00280000 | 2023-09-07 9:44AM EDT | 280.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 35.91% |
| VEEV231215C00290000 | 2023-09-18 2:56PM EDT | 290.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 43.87% |
| VEEV231215C00300000 | 2023-08-14 12:13PM EDT | 300.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | - | 2 | 46.58% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV231215P00085000 | 2023-09-18 9:52AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 67.97% |
| VEEV231215P00090000 | 2023-08-31 9:35AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 66.80% |
| VEEV231215P00095000 | 2023-08-31 9:34AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 61 | 61 | 64.65% |
| VEEV231215P00100000 | 2023-08-31 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 19 | 62.31% |
| VEEV231215P00105000 | 2023-08-31 9:34AM EDT | 105.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | - | 1 | 68.65% |
| VEEV231215P00110000 | 2023-08-31 9:34AM EDT | 110.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 64.94% |
| VEEV231215P00115000 | 2023-08-31 9:33AM EDT | 115.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 61.30% |
| VEEV231215P00120000 | 2023-06-01 10:05AM EDT | 120.00 | 1.75 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 53.66% |
| VEEV231215P00125000 | 2023-08-18 11:45AM EDT | 125.00 | 1.13 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 54.30% |
| VEEV231215P00130000 | 2023-08-23 10:10AM EDT | 130.00 | 1.12 | 0.05 | 1.05 | 0.00 | - | 1 | 9 | 51.32% |
| VEEV231215P00135000 | 2023-08-30 3:17PM EDT | 135.00 | 0.97 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 49.78% |
| VEEV231215P00140000 | 2023-09-07 12:23PM EDT | 140.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 1 | 9 | 52.49% |
| VEEV231215P00145000 | 2023-09-18 1:01PM EDT | 145.00 | 0.39 | 0.15 | 1.45 | 0.00 | - | 1 | 204 | 49.73% |
| VEEV231215P00150000 | 2023-08-15 3:31PM EDT | 150.00 | 2.75 | 0.45 | 1.40 | 0.00 | - | 1 | 262 | 45.31% |
| VEEV231215P00155000 | 2023-09-06 1:20PM EDT | 155.00 | 0.55 | 1.10 | 1.25 | 0.00 | - | 1 | 895 | 40.25% |
| VEEV231215P00160000 | 2023-09-01 12:50PM EDT | 160.00 | 1.00 | 1.50 | 1.65 | 0.00 | - | 13 | 83 | 39.26% |
| VEEV231215P00165000 | 2023-09-19 3:59PM EDT | 165.00 | 1.23 | 1.90 | 2.15 | 0.00 | - | 1 | 75 | 38.25% |
| VEEV231215P00170000 | 2023-09-21 3:56PM EDT | 170.00 | 2.50 | 2.50 | 2.75 | 0.00 | - | 1 | 178 | 37.12% |
| VEEV231215P00175000 | 2023-09-22 12:37PM EDT | 175.00 | 3.10 | 3.20 | 3.50 | +0.10 | +3.33% | 10 | 487 | 36.05% |
| VEEV231215P00180000 | 2023-09-22 3:46PM EDT | 180.00 | 4.12 | 4.10 | 4.40 | +0.11 | +2.74% | 15 | 348 | 34.92% |
| VEEV231215P00185000 | 2023-09-22 3:56PM EDT | 185.00 | 5.35 | 5.20 | 5.50 | +0.85 | +18.89% | 2 | 45 | 33.82% |
| VEEV231215P00190000 | 2023-09-22 3:34PM EDT | 190.00 | 6.50 | 6.50 | 6.80 | +0.29 | +4.67% | 13 | 229 | 32.65% |
| VEEV231215P00195000 | 2023-09-22 12:22PM EDT | 195.00 | 7.70 | 8.10 | 8.40 | 0.00 | - | 12 | 393 | 31.63% |
| VEEV231215P00200000 | 2023-09-22 2:39PM EDT | 200.00 | 10.13 | 10.00 | 10.30 | +0.73 | +7.77% | 63 | 592 | 30.63% |
| VEEV231215P00210000 | 2023-09-22 11:43AM EDT | 210.00 | 14.10 | 14.70 | 15.00 | +0.30 | +2.17% | 13 | 721 | 28.46% |
| VEEV231215P00220000 | 2023-09-19 11:27AM EDT | 220.00 | 16.60 | 20.90 | 21.30 | 0.00 | - | 1 | 601 | 26.84% |
| VEEV231215P00230000 | 2023-09-13 10:46AM EDT | 230.00 | 22.30 | 28.30 | 29.00 | 0.00 | - | 2 | 341 | 25.53% |
| VEEV231215P00240000 | 2023-09-21 2:00PM EDT | 240.00 | 36.00 | 36.90 | 38.00 | 0.00 | - | 200 | 255 | 25.93% |
| VEEV231215P00260000 | 2023-08-10 11:19AM EDT | 260.00 | 64.80 | 39.10 | 40.20 | 0.00 | - | - | 0 | 0.00% |
| VEEV231215P00290000 | 2023-06-30 11:37AM EDT | 290.00 | 90.76 | 87.00 | 89.80 | 0.00 | - | 1 | 0 | 56.78% |
