Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
178,35-2,73 (-1,51%)
Börsenschluss: 04:00PM EST
177,97 -0,38 (-0,21%)
Nachbörse: 07:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119C000800002022-07-26 9:20AM EST80.00133.00148.10154.200.00--1242.70%
VEEV240119C001000002022-07-19 2:49PM EST100.00114.90128.50138.400.00--37193.44%
VEEV240119C001400002022-07-25 1:29PM EST140.0089.0098.90102.400.00--7139.60%
VEEV240119C001450002021-12-29 11:51AM EST145.00129.45109.20117.000.00-99169.51%
VEEV240119C001500002022-08-04 10:18AM EST150.0095.0791.7094.500.00--32130.61%
VEEV240119C001550002021-12-31 9:45AM EST155.00122.00101.50109.500.00-14158.29%
VEEV240119C001650002022-08-08 8:54AM EST165.0085.9280.6083.500.00--4118.65%
VEEV240119C001700002022-07-21 12:09PM EST170.0073.0077.1079.800.00--29115.00%
VEEV240119C001750002022-08-08 11:52AM EST175.0080.5073.8076.500.00--16111.93%
VEEV240119C001800002022-08-04 11:09AM EST180.0075.3071.1074.100.00--23110.14%
VEEV240119C001850002022-08-10 2:09PM EST185.0071.3467.0070.80+71.34--5106.46%
VEEV240119C001900002022-08-04 2:20PM EST190.0072.4364.4067.100.00--15103.71%
VEEV240119C001950002022-07-26 10:11AM EST195.0050.0060.5064.400.00--8100.75%
VEEV240119C002000002022-07-21 1:40PM EST200.0054.2858.9061.500.00-24499.40%
VEEV240119C002100002022-08-03 8:33AM EST210.0053.2052.4057.200.00-1895.26%
VEEV240119C002200002022-08-04 1:11PM EST220.0053.2547.3050.800.00-82690.51%
VEEV240119C002300002022-08-04 2:54PM EST230.0049.7143.3046.200.00-14287.75%
VEEV240119C002400002022-08-11 9:39AM EST240.0043.1538.8041.30-1.86-4.13%113584.25%
VEEV240119C002500002022-08-05 9:49AM EST250.0040.7035.0037.100.00-610181.56%
VEEV240119C002600002022-08-05 1:15PM EST260.0035.5032.0033.300.00-35579.51%
VEEV240119C002700002022-08-05 11:19AM EST270.0031.6628.5029.900.00-32577.18%
VEEV240119C002800002022-08-10 9:20AM EST280.0025.8025.4027.00+0.50+1.98%75475.27%
VEEV240119C002900002022-07-29 10:05AM EST290.0021.8021.4023.900.00-11772.29%
VEEV240119C003000002022-08-11 9:39AM EST300.0021.7519.0021.20-0.35-1.58%117770.56%
VEEV240119C003100002022-08-10 8:50AM EST310.0019.0016.7018.70-1.92-9.18%3668.81%
VEEV240119C003200002022-07-05 9:19AM EST320.0011.4017.0018.900.00-14071.16%
VEEV240119C003300002021-12-16 12:44PM EST330.0032.5524.6031.000.00-1388.31%
VEEV240119C003400002022-08-04 1:02PM EST340.0014.0011.9013.400.00--7365.69%
VEEV240119C003500002022-07-29 8:52AM EST350.0010.9810.5011.900.00-12164.63%
VEEV240119C003600002022-08-05 1:15PM EST360.0011.509.1010.400.00--363.33%
VEEV240119C003700002022-08-08 12:34PM EST370.0010.007.909.000.00--162.09%
VEEV240119C004000002022-07-21 12:07PM EST400.005.205.206.500.00-3759.95%
VEEV240119C004100002022-07-07 2:49PM EST410.004.205.106.900.00--561.55%
VEEV240119C004400002021-12-16 12:19PM EST440.0018.008.4014.400.00-11577.20%
VEEV240119C004500002021-11-10 6:50AM EST450.0020.0011.6016.300.00--183.30%
VEEV240119C004600002022-01-04 3:24PM EST460.0010.206.9013.000.00-13076.43%
VEEV240119C004700002021-12-10 9:46AM EST470.0012.706.4012.500.00-23276.41%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119P000850002022-07-06 8:33AM EST85.003.501.803.200.00--055.09%
VEEV240119P001200002022-08-05 2:08PM EST120.006.005.205.700.00-1543.19%
VEEV240119P001300002022-07-12 12:40PM EST130.0010.006.407.200.00--26940.55%
VEEV240119P001350002022-07-08 9:47AM EST135.009.978.108.600.00--41640.43%
VEEV240119P001400002022-08-08 8:30AM EST140.008.808.109.200.00-11038.39%
VEEV240119P001450002021-12-02 11:13AM EST145.0010.308.5013.100.00-2442.49%
VEEV240119P001500002022-08-02 1:14PM EST150.0011.309.9011.300.00-11435.75%
VEEV240119P001600002022-07-11 9:14AM EST160.0017.7512.3013.700.00--1332.99%
VEEV240119P001650002022-08-10 9:02AM EST165.0014.2013.5015.30+14.20--1231.98%
VEEV240119P001700002022-08-02 2:56PM EST170.0016.2015.0016.000.00-12629.40%
VEEV240119P001750002022-08-11 9:53AM EST175.0016.6516.7018.50+16.65-11329.32%
VEEV240119P001800002022-07-18 10:25AM EST180.0024.4017.9019.400.00-11226.65%
VEEV240119P001850002022-08-09 9:50AM EST185.0021.0019.7021.200.00-122225.02%
VEEV240119P001900002022-08-02 2:46PM EST190.0022.4021.3023.400.00-11923.66%
VEEV240119P002000002022-08-11 9:53AM EST200.0025.1525.1027.30-1.80-6.68%13618.86%
VEEV240119P002100002022-07-21 1:58PM EST210.0034.5329.4031.700.00--277.59%
VEEV240119P002200002022-08-04 10:43AM EST220.0034.9734.0036.300.00--220.00%
VEEV240119P002300002022-07-22 10:03AM EST230.0045.0038.8041.400.00--160.00%
VEEV240119P002400002022-08-09 10:25AM EST240.0046.8044.1046.700.00-450.00%
VEEV240119P002500002022-08-11 10:43AM EST250.0049.7050.0051.90-2.70-5.15%1370.00%
VEEV240119P002600002022-08-05 11:19AM EST260.0056.1256.1057.600.00-2110.00%
VEEV240119P002700002022-08-05 11:19AM EST270.0062.7862.6064.000.00-230.00%
VEEV240119P002800002021-12-08 2:37PM EST280.0058.0068.8076.000.00-120.00%
VEEV240119P002900002021-12-14 12:04PM EST290.0070.5575.3082.500.00-100.00%
VEEV240119P003000002022-01-03 11:56AM EST300.0078.0081.5089.500.00-8100.00%
VEEV240119P003100002021-12-27 9:47AM EST310.0084.0089.0097.000.00-120.00%
VEEV240119P003200002021-12-02 10:34AM EST320.0095.2090.0095.900.00--10.00%
VEEV240119P003400002022-07-01 12:46PM EST340.00139.03115.70118.200.00--10.00%
VEEV240119P003500002021-12-01 3:43PM EST350.00100.55111.40118.500.00-10110.00%