VEEV - Veeva Systems Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119C00080000 | 2023-02-23 2:44PM EDT | 80.00 | 94.00 | 95.50 | 103.30 | 0.00 | - | 1 | 4 | 121.49% |
| VEEV240119C00085000 | 2022-10-27 12:15PM EDT | 85.00 | 92.00 | 105.70 | 110.10 | 0.00 | - | 3 | 0 | 164.01% |
| VEEV240119C00090000 | 2022-03-29 11:59AM EDT | 90.00 | 127.13 | 92.60 | 101.90 | 0.00 | - | 10 | 5 | 134.28% |
| VEEV240119C00100000 | 2023-03-16 3:48PM EDT | 100.00 | 82.30 | 81.60 | 85.40 | 0.00 | - | 11 | 40 | 106.52% |
| VEEV240119C00110000 | 2022-03-18 2:03PM EDT | 110.00 | 98.80 | 89.90 | 97.20 | 0.00 | - | 1 | 1 | 151.17% |
| VEEV240119C00115000 | 2023-01-05 4:43PM EDT | 115.00 | 58.50 | 70.70 | 74.60 | 0.00 | - | 1 | 0 | 98.74% |
| VEEV240119C00120000 | 2023-02-01 4:38PM EDT | 120.00 | 64.20 | 67.50 | 70.30 | 0.00 | - | 2 | 6 | 95.68% |
| VEEV240119C00125000 | 2023-05-16 2:06PM EDT | 125.00 | 50.30 | 49.00 | 50.50 | 0.00 | - | 1 | 2 | 52.81% |
| VEEV240119C00130000 | 2023-01-19 3:20PM EDT | 130.00 | 45.20 | 52.60 | 55.00 | 0.00 | - | 2 | 2 | 71.12% |
| VEEV240119C00135000 | 2023-02-23 11:03AM EDT | 135.00 | 51.10 | 51.40 | 53.30 | 0.00 | - | 1 | 2 | 74.08% |
| VEEV240119C00140000 | 2023-05-31 1:18PM EDT | 140.00 | 38.40 | 37.50 | 39.30 | +0.20 | +0.52% | 4 | 68 | 50.36% |
| VEEV240119C00145000 | 2023-05-31 11:26AM EDT | 145.00 | 33.90 | 34.00 | 35.30 | -4.66 | -12.09% | 2 | 12 | 47.84% |
| VEEV240119C00150000 | 2023-05-31 2:14PM EDT | 150.00 | 31.30 | 30.70 | 32.00 | +0.20 | +0.64% | 3 | 118 | 46.63% |
| VEEV240119C00155000 | 2023-05-17 10:22AM EDT | 155.00 | 27.50 | 27.40 | 28.70 | 0.00 | - | 3 | 23 | 45.16% |
| VEEV240119C00160000 | 2023-05-30 3:48PM EDT | 160.00 | 24.80 | 24.40 | 25.70 | 0.00 | - | 1 | 90 | 44.02% |
| VEEV240119C00165000 | 2023-05-31 3:48PM EDT | 165.00 | 22.41 | 21.70 | 23.10 | -0.99 | -4.23% | 18 | 50 | 43.37% |
| VEEV240119C00170000 | 2023-05-31 12:34PM EDT | 170.00 | 19.97 | 19.10 | 20.70 | -1.33 | -6.24% | 1 | 104 | 42.79% |
| VEEV240119C00175000 | 2023-05-31 12:34PM EDT | 175.00 | 17.57 | 16.70 | 18.00 | -0.56 | -3.09% | 1 | 63 | 41.34% |
| VEEV240119C00180000 | 2023-05-31 1:59PM EDT | 180.00 | 15.30 | 14.50 | 15.70 | +0.35 | +2.34% | 2 | 162 | 40.34% |
| VEEV240119C00185000 | 2023-05-30 3:41PM EDT | 185.00 | 13.15 | 12.50 | 13.70 | 0.00 | - | 1 | 64 | 39.59% |
| VEEV240119C00190000 | 2023-05-25 1:26PM EDT | 190.00 | 10.40 | 10.90 | 11.90 | 0.00 | - | 1 | 52 | 38.92% |
| VEEV240119C00195000 | 2023-05-26 3:35PM EDT | 195.00 | 10.24 | 9.30 | 10.20 | 0.00 | - | 2 | 94 | 38.13% |
| VEEV240119C00200000 | 2023-05-31 3:48PM EDT | 200.00 | 8.40 | 7.90 | 8.80 | -0.20 | -2.33% | 19 | 201 | 37.63% |
| VEEV240119C00210000 | 2023-05-31 3:35PM EDT | 210.00 | 6.15 | 5.60 | 6.40 | +0.85 | +16.04% | 5 | 184 | 36.60% |
| VEEV240119C00220000 | 2023-05-31 1:39PM EDT | 220.00 | 4.35 | 3.90 | 4.60 | +0.29 | +7.14% | 1 | 245 | 35.80% |
| VEEV240119C00230000 | 2023-05-31 11:55AM EDT | 230.00 | 3.04 | 2.85 | 3.20 | +0.19 | +6.67% | 32 | 237 | 34.94% |
| VEEV240119C00240000 | 2023-05-31 1:44PM EDT | 240.00 | 2.10 | 1.85 | 2.40 | +0.50 | +31.25% | 3 | 141 | 35.03% |
| VEEV240119C00250000 | 2023-05-24 9:32AM EDT | 250.00 | 1.10 | 1.20 | 2.00 | 0.00 | - | 2 | 111 | 36.02% |
| VEEV240119C00260000 | 2023-05-30 1:12PM EDT | 260.00 | 0.90 | 0.80 | 1.25 | 0.00 | - | 20 | 127 | 34.68% |
| VEEV240119C00270000 | 2023-05-31 3:32PM EDT | 270.00 | 0.70 | 0.30 | 0.95 | -0.20 | -22.22% | 1 | 93 | 34.94% |
| VEEV240119C00280000 | 2023-05-15 12:04PM EDT | 280.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 115 | 38.59% |
| VEEV240119C00290000 | 2023-05-17 9:30AM EDT | 290.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 50 | 35.86% |
| VEEV240119C00300000 | 2023-05-05 1:15PM EDT | 300.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 99 | 36.52% |
| VEEV240119C00310000 | 2023-03-20 9:30AM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV240119C00320000 | 2023-03-17 9:42AM EDT | 320.00 | 0.80 | 0.00 | 1.65 | 0.00 | - | 2 | 52 | 48.69% |
| VEEV240119C00330000 | 2023-03-07 12:10PM EDT | 330.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 5 | 9 | 50.09% |
| VEEV240119C00340000 | 2023-03-03 3:03PM EDT | 340.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 2 | 171 | 52.31% |
| VEEV240119C00350000 | 2023-03-03 2:52PM EDT | 350.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 4 | 231 | 51.95% |
| VEEV240119C00360000 | 2023-03-06 11:46AM EDT | 360.00 | 0.45 | 0.00 | 5.50 | 0.00 | - | 7 | 16 | 60.96% |
| VEEV240119C00370000 | 2023-03-15 10:07AM EDT | 370.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 95 | 45.90% |
| VEEV240119C00380000 | 2023-03-02 4:11PM EDT | 380.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 50 | 32 | 49.10% |
| VEEV240119C00390000 | 2023-01-03 4:59PM EDT | 390.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 52.27% |
| VEEV240119C00400000 | 2023-01-13 1:42PM EDT | 400.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 24 | 50.20% |
| VEEV240119C00410000 | 2022-12-20 10:32AM EDT | 410.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 2 | 11 | 76.87% |
| VEEV240119C00420000 | 2023-01-13 4:44PM EDT | 420.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 41 | 27 | 54.37% |
| VEEV240119C00430000 | 2022-09-22 9:30AM EDT | 430.00 | 0.95 | 0.70 | 2.70 | 0.00 | - | 2 | 11 | 64.60% |
| VEEV240119C00440000 | 2022-12-06 11:09AM EDT | 440.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 2 | 18 | 80.88% |
| VEEV240119C00450000 | 2022-12-06 11:11AM EDT | 450.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | 2 | 12 | 82.14% |
| VEEV240119C00460000 | 2023-02-06 12:36PM EDT | 460.00 | 0.10 | 0.00 | 7.70 | 0.00 | - | 1 | 6 | 79.46% |
| VEEV240119C00470000 | 2023-01-10 1:55PM EDT | 470.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 28 | 65.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119P00080000 | 2023-05-30 9:53AM EDT | 80.00 | 0.75 | 0.40 | 0.85 | +0.19 | +33.93% | 1 | 280 | 50.22% |
| VEEV240119P00085000 | 2023-05-30 1:23PM EDT | 85.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 1 | 10 | 50.89% |
| VEEV240119P00090000 | 2023-05-31 3:37PM EDT | 90.00 | 1.10 | 1.05 | 1.15 | +0.23 | +26.44% | 2 | 3 | 48.51% |
| VEEV240119P00095000 | 2023-04-27 1:08PM EDT | 95.00 | 1.05 | 1.15 | 1.75 | 0.00 | - | 1 | 4 | 49.38% |
| VEEV240119P00100000 | 2023-03-09 2:47PM EDT | 100.00 | 2.00 | 0.10 | 2.70 | 0.00 | - | 1 | 12 | 51.14% |
| VEEV240119P00105000 | 2023-03-06 3:17PM EDT | 105.00 | 2.00 | 1.60 | 2.25 | 0.00 | - | 1 | 107 | 44.84% |
| VEEV240119P00110000 | 2023-05-30 9:54AM EDT | 110.00 | 2.65 | 2.60 | 2.90 | 0.00 | - | 3 | 96 | 44.34% |
| VEEV240119P00115000 | 2023-03-15 10:57AM EDT | 115.00 | 4.60 | 2.25 | 3.10 | 0.00 | - | 1 | 3 | 41.49% |
| VEEV240119P00120000 | 2023-05-26 12:52PM EDT | 120.00 | 3.95 | 3.90 | 4.20 | 0.00 | - | 1 | 16 | 42.00% |
| VEEV240119P00125000 | 2023-05-31 3:50PM EDT | 125.00 | 4.80 | 4.70 | 5.10 | +0.32 | +7.14% | 28 | 49 | 41.17% |
| VEEV240119P00130000 | 2023-05-31 3:50PM EDT | 130.00 | 5.60 | 5.60 | 6.00 | -0.05 | -0.88% | 122 | 0 | 39.98% |
| VEEV240119P00135000 | 2023-05-22 11:30AM EDT | 135.00 | 6.50 | 6.60 | 7.20 | 0.00 | - | 1 | 530 | 39.26% |
| VEEV240119P00140000 | 2023-05-30 10:12AM EDT | 140.00 | 8.33 | 7.60 | 8.50 | 0.00 | - | 1 | 39 | 38.41% |
| VEEV240119P00145000 | 2023-05-25 2:18PM EDT | 145.00 | 10.00 | 8.80 | 9.80 | 0.00 | - | 24 | 60 | 37.20% |
| VEEV240119P00150000 | 2023-05-26 9:47AM EDT | 150.00 | 10.95 | 10.40 | 11.50 | 0.00 | - | 3 | 82 | 36.51% |
| VEEV240119P00155000 | 2023-05-25 1:58PM EDT | 155.00 | 13.60 | 12.10 | 13.30 | 0.00 | - | 6 | 21 | 35.65% |
| VEEV240119P00160000 | 2023-05-25 1:20PM EDT | 160.00 | 15.20 | 14.10 | 15.00 | -0.50 | -3.18% | 10 | 1,146 | 34.23% |
| VEEV240119P00165000 | 2023-05-30 10:42AM EDT | 165.00 | 16.60 | 15.90 | 17.40 | -0.40 | -2.35% | 5 | 127 | 33.79% |
| VEEV240119P00170000 | 2023-05-31 3:17PM EDT | 170.00 | 18.90 | 18.40 | 19.90 | -1.60 | -7.80% | 15 | 77 | 33.13% |
| VEEV240119P00175000 | 2023-05-25 1:21PM EDT | 175.00 | 23.30 | 21.20 | 22.50 | 0.00 | - | 1 | 192 | 32.26% |
| VEEV240119P00180000 | 2023-05-31 1:59PM EDT | 180.00 | 24.05 | 23.80 | 25.30 | -2.15 | -8.21% | 2 | 178 | 31.36% |
| VEEV240119P00185000 | 2023-05-25 1:55PM EDT | 185.00 | 29.40 | 26.50 | 28.40 | 0.00 | - | 11 | 121 | 30.61% |
| VEEV240119P00190000 | 2023-05-25 3:13PM EDT | 190.00 | 32.60 | 29.70 | 31.90 | 0.00 | - | 11 | 110 | 30.25% |
| VEEV240119P00195000 | 2023-03-06 11:06AM EDT | 195.00 | 28.00 | 27.40 | 28.40 | 0.00 | - | 4 | 144 | 0.00% |
| VEEV240119P00200000 | 2023-05-24 12:33PM EDT | 200.00 | 40.64 | 37.20 | 39.20 | 0.00 | - | 9 | 238 | 28.92% |
| VEEV240119P00210000 | 2023-05-24 12:58PM EDT | 210.00 | 48.70 | 45.50 | 47.40 | 0.00 | - | 865 | 1,019 | 28.06% |
| VEEV240119P00220000 | 2023-05-18 9:44AM EDT | 220.00 | 53.79 | 53.30 | 56.10 | 0.00 | - | 1 | 187 | 27.00% |
| VEEV240119P00230000 | 2023-05-25 11:20AM EDT | 230.00 | 67.60 | 62.80 | 66.10 | 0.00 | - | 1 | 14 | 29.93% |
| VEEV240119P00240000 | 2023-05-31 2:13PM EDT | 240.00 | 74.06 | 73.00 | 76.00 | -3.84 | -4.93% | 4 | 0 | 32.22% |
| VEEV240119P00250000 | 2023-04-27 10:48AM EDT | 250.00 | 73.40 | 83.60 | 85.50 | 0.00 | - | 1 | 0 | 32.22% |
| VEEV240119P00260000 | 2023-02-22 2:52PM EDT | 260.00 | 88.07 | 81.60 | 88.00 | 0.00 | - | 8 | 0 | 0.00% |
| VEEV240119P00270000 | 2023-01-24 4:59PM EDT | 270.00 | 101.66 | 96.20 | 101.60 | 0.00 | - | 29 | 0 | 0.00% |
| VEEV240119P00280000 | 2023-01-12 11:00AM EDT | 280.00 | 118.22 | 109.80 | 113.80 | 0.00 | - | 32 | 0 | 0.00% |
| VEEV240119P00290000 | 2022-12-06 4:48PM EDT | 290.00 | 122.35 | 127.30 | 130.40 | 0.00 | - | 16 | 0 | 55.02% |
| VEEV240119P00300000 | 2022-11-30 4:59PM EDT | 300.00 | 111.51 | 136.90 | 141.30 | 0.00 | - | 8 | 0 | 58.03% |
| VEEV240119P00310000 | 2022-11-08 3:44PM EDT | 310.00 | 137.60 | 134.20 | 141.00 | 0.00 | - | 42 | 0 | 0.00% |
| VEEV240119P00320000 | 2022-09-30 12:09PM EDT | 320.00 | 152.00 | 145.70 | 151.40 | 0.00 | - | 4 | 0 | 0.00% |
| VEEV240119P00330000 | 2022-11-03 3:25PM EDT | 330.00 | 163.00 | 152.30 | 156.80 | 0.00 | - | 18 | 0 | 0.00% |
| VEEV240119P00340000 | 2022-07-01 1:46PM EDT | 340.00 | 139.03 | 118.60 | 121.20 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV240119P00350000 | 2022-10-05 3:21PM EDT | 350.00 | 177.60 | 179.60 | 188.00 | 0.00 | - | 5 | 0 | 63.54% |
| VEEV240119P00380000 | 2022-11-03 3:39PM EDT | 380.00 | 213.00 | 200.60 | 208.50 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV240119P00400000 | 2022-03-03 2:42PM EDT | 400.00 | 208.40 | 180.40 | 188.30 | 0.00 | - | - | 0 | 0.00% |
| VEEV240119P00420000 | 2022-09-20 9:43AM EDT | 420.00 | 250.00 | 258.50 | 268.00 | 0.00 | - | 3 | 0 | 91.73% |
