Deutsche Märkte öffnen in 8 Stunden 13 Minuten

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,88+0,07 (+0,04%)
Börsenschluss: 04:00PM EDT
165,60 +0,72 (+0,44%)
Nachbörse: 05:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119C000800002022-09-07 10:43AM EDT80.0095.0091.1097.200.00-1171.80%
VEEV240119C000850002022-09-01 11:06AM EDT85.0092.5086.6091.700.00--367.08%
VEEV240119C000900002022-03-29 11:59AM EDT90.00127.1392.60101.900.00-10595.77%
VEEV240119C001000002022-09-01 11:39AM EDT100.0079.9675.4078.900.00-104561.73%
VEEV240119C001100002022-03-18 2:03PM EDT110.0098.8089.9097.200.00-11107.28%
VEEV240119C001200002022-02-01 3:40PM EDT120.00127.0086.4093.600.00-15107.68%
VEEV240119C001300002022-08-15 3:15PM EDT130.00111.3062.1064.600.00-2467.04%
VEEV240119C001350002022-06-17 12:31PM EDT135.0070.4380.9084.800.00-12104.08%
VEEV240119C001400002022-08-29 12:11PM EDT140.0080.9047.9049.900.00-2851.37%
VEEV240119C001450002021-12-29 12:51PM EDT145.00129.4593.00103.000.00-99137.40%
VEEV240119C001500002022-09-22 1:16PM EDT150.0040.1042.3044.900.00-106750.49%
VEEV240119C001550002022-09-26 12:01PM EDT155.0038.0039.3042.100.00-1951.50%
VEEV240119C001600002022-09-13 1:13PM EDT160.0045.2036.8040.600.00-272752.31%
VEEV240119C001650002022-08-08 9:54AM EDT165.0085.9234.9041.500.00-2451.70%
VEEV240119C001700002022-09-29 3:12PM EDT170.0034.2032.2034.600.00-16849.33%
VEEV240119C001750002022-09-23 10:37AM EDT175.0029.0030.0032.400.00-11848.78%
VEEV240119C001800002022-09-13 1:53PM EDT180.0035.4427.9030.700.00-212148.78%
VEEV240119C001850002022-09-22 10:32AM EDT185.0026.2025.9028.300.00-1647.73%
VEEV240119C001900002022-09-27 1:53PM EDT190.0023.5023.4026.400.00-11447.24%
VEEV240119C001950002022-09-29 3:33PM EDT195.0024.1022.4024.600.00-51246.76%
VEEV240119C002000002022-09-30 1:01PM EDT200.0023.3020.8022.90+0.80+3.56%1311646.31%
VEEV240119C002100002022-09-29 3:36PM EDT210.0019.4017.6019.900.00-226645.63%
VEEV240119C002200002022-09-29 3:33PM EDT220.0016.6015.1017.100.00-127044.80%
VEEV240119C002300002022-09-28 11:35AM EDT230.0013.9012.9014.700.00-27944.14%
VEEV240119C002400002022-09-28 1:12PM EDT240.0011.7010.8012.600.00-112343.53%
VEEV240119C002500002022-09-26 1:12PM EDT250.009.159.0010.800.00-111443.02%
VEEV240119C002600002022-09-27 11:46AM EDT260.008.207.809.100.00-211642.32%
VEEV240119C002700002022-09-27 11:40AM EDT270.007.006.3010.600.00-13946.81%
VEEV240119C002800002022-09-23 11:19AM EDT280.005.405.506.700.00-48041.68%
VEEV240119C002900002022-09-30 3:05PM EDT290.005.504.406.10-0.40-6.78%21642.15%
VEEV240119C003000002022-09-30 1:02PM EDT300.005.103.905.20+0.86+20.28%117741.79%
VEEV240119C003100002022-08-31 1:00PM EDT310.0011.303.505.300.00-1743.49%
VEEV240119C003200002022-09-28 11:15AM EDT320.003.503.104.300.00-25842.51%
VEEV240119C003300002022-08-15 11:17AM EDT330.0013.303.203.700.00-2842.25%
VEEV240119C003400002022-09-06 3:48PM EDT340.002.951.704.300.00-37445.10%
VEEV240119C003500002022-09-02 12:21PM EDT350.002.801.303.100.00-141742.93%
VEEV240119C003600002022-09-12 3:34PM EDT360.002.431.053.300.00-1344.67%
VEEV240119C003700002022-08-08 1:34PM EDT370.0010.001.402.350.00-1142.60%
VEEV240119C003800002022-09-01 12:18PM EDT380.001.750.702.700.00-5344.87%
VEEV240119C003900002022-03-07 11:59AM EDT390.005.004.609.500.00-16057.38%
VEEV240119C004000002022-08-29 3:26PM EDT400.003.200.006.600.00-51257.45%
VEEV240119C004100002022-07-07 3:49PM EDT410.004.205.206.400.00--556.61%
VEEV240119C004200002022-09-20 1:57PM EDT420.001.200.951.700.00-2344.62%
VEEV240119C004300002022-09-22 9:30AM EDT430.000.950.707.200.00-21153.61%
VEEV240119C004400002022-09-23 10:53AM EDT440.001.000.707.000.00-101754.20%
VEEV240119C004500002022-09-13 9:35AM EDT450.000.950.703.200.00-2752.99%
VEEV240119C004600002022-09-08 11:21AM EDT460.001.400.603.000.00-6653.12%
VEEV240119C004700002022-09-01 10:06AM EDT470.000.800.603.000.00-43153.91%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119P000800002022-08-12 3:05PM EDT80.002.702.153.200.00--150.43%
VEEV240119P000850002022-09-23 11:25AM EDT85.004.203.605.300.00-1151.73%
VEEV240119P000900002022-03-14 12:12AM EDT90.006.100.000.000.00--012.50%
VEEV240119P000950002022-09-01 11:58AM EDT95.005.305.106.400.00--350.66%
VEEV240119P001000002022-09-13 10:02AM EDT100.005.755.807.300.00-1349.51%
VEEV240119P001050002022-09-08 2:43PM EDT105.006.706.908.100.00-10010047.97%
VEEV240119P001100002022-09-27 10:38AM EDT110.009.407.709.400.00-149147.46%
VEEV240119P001150002022-05-18 12:42PM EDT115.0015.509.2010.600.00-1246.51%
VEEV240119P001200002022-09-27 11:23AM EDT120.0012.0010.1012.000.00-2745.79%
VEEV240119P001250002022-09-02 1:41PM EDT125.0011.5011.9012.800.00-101143.78%
VEEV240119P001300002022-09-28 2:59PM EDT130.0014.4013.4014.500.00-128543.31%
VEEV240119P001350002022-09-27 9:35AM EDT135.0016.8815.0015.800.00-145141.97%
VEEV240119P001400002022-09-13 10:37AM EDT140.0015.0016.7018.000.00-1941.93%
VEEV240119P001450002022-09-19 1:56PM EDT145.0016.9618.2020.500.00-11042.13%
VEEV240119P001500002022-09-12 12:53PM EDT150.0017.0020.3021.600.00-11940.06%
VEEV240119P001550002022-09-30 11:10AM EDT155.0022.2522.5024.20-2.85-11.35%1640.04%
VEEV240119P001600002022-09-29 3:37PM EDT160.0026.0024.7026.700.00-31539.68%
VEEV240119P001650002022-09-29 3:34PM EDT165.0028.5027.2028.600.00-81438.34%
VEEV240119P001700002022-09-26 3:09PM EDT170.0032.6029.2031.200.00-22637.80%
VEEV240119P001750002022-09-26 3:11PM EDT175.0035.3032.3033.700.00-21736.96%
VEEV240119P001800002022-09-27 3:06PM EDT180.0037.5035.0036.600.00-122836.50%
VEEV240119P001850002022-09-22 3:42PM EDT185.0038.6537.9039.600.00-12836.00%
VEEV240119P001900002022-09-12 12:10PM EDT190.0034.6040.9043.200.00-43536.15%
VEEV240119P001950002022-09-22 11:08AM EDT195.0044.5044.2045.800.00-12434.79%
VEEV240119P002000002022-09-26 9:58AM EDT200.0048.8547.4049.200.00-35734.35%
VEEV240119P002100002022-09-30 11:03AM EDT210.0053.5054.1056.40-4.90-8.39%210133.57%
VEEV240119P002200002022-09-23 11:05AM EDT220.0064.3061.7063.500.00-12431.97%
VEEV240119P002300002022-09-30 10:12AM EDT230.0069.8069.6071.80-4.20-5.68%22831.64%
VEEV240119P002400002022-09-23 3:32PM EDT240.0080.9078.3079.600.00-31129.70%
VEEV240119P002500002022-09-30 11:54AM EDT250.0085.5086.7088.30-2.50-2.84%153328.76%
VEEV240119P002600002022-09-30 11:01AM EDT260.0094.2095.8097.70-2.03-2.11%111728.98%
VEEV240119P002700002022-09-30 12:00PM EDT270.00103.30104.00107.40+40.52+64.54%9329.76%
VEEV240119P002800002022-09-30 10:58AM EDT280.00113.00113.60116.60+1.00+0.89%12328.55%
VEEV240119P002900002022-09-30 11:10AM EDT290.00121.50121.00127.50+1.40+1.17%4033.11%
VEEV240119P003000002022-09-30 11:07AM EDT300.00132.00131.90138.50+3.00+2.33%6037.44%
VEEV240119P003100002022-09-30 11:52AM EDT310.00142.00140.80147.90+45.10+46.54%4037.12%
VEEV240119P003200002022-09-30 12:09PM EDT320.00152.00150.70159.80+17.80+13.26%4043.55%
VEEV240119P003300002022-03-03 11:32AM EDT330.00140.20117.20122.000.00--10.00%
VEEV240119P003400002022-07-01 1:46PM EDT340.00139.03118.60121.200.00-110.00%
VEEV240119P003500002022-03-03 2:42PM EDT350.00161.40135.00139.200.00-1010.00%
VEEV240119P003800002022-03-09 4:18PM EDT380.00194.00179.00188.500.00-440.00%
VEEV240119P004000002022-03-03 2:42PM EDT400.00208.40180.40188.300.00--00.00%
VEEV240119P004200002022-09-20 9:43AM EDT420.00250.00250.50259.400.00-3053.80%