Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
26.170,30 -841,03 (-3,11%) Dow Jones 30
34.160,78 -7,31 (-0,02%) BTC-EUR
33.311,27 +19,96 (+0,06%) CMC Crypto 200
813,93 -5,57 (-0,68%) Nasdaq Compositive
13.352,78 -189,34 (-1,40%) S&P 500
4.326,51 -23,42 (-0,54%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119C00120000 | 2022-01-13 2:49PM EST | 120.00 | 124.00 | 103.10 | 112.40 | 0.00 | - | 4 | 5 | 51.12% |
| VEEV240119C00140000 | 2022-01-19 11:55AM EST | 140.00 | 99.17 | 88.20 | 97.40 | 0.00 | - | 3 | 4 | 54.11% |
| VEEV240119C00145000 | 2021-12-29 11:51AM EST | 145.00 | 129.45 | 84.70 | 94.00 | 0.00 | - | 9 | 9 | 53.38% |
| VEEV240119C00150000 | 2021-11-22 2:09PM EST | 150.00 | 160.50 | 125.30 | 131.50 | 0.00 | - | - | 2 | 98.84% |
| VEEV240119C00155000 | 2021-12-31 9:45AM EST | 155.00 | 122.00 | 78.40 | 86.60 | 0.00 | - | 1 | 4 | 51.08% |
| VEEV240119C00170000 | 2022-01-18 12:14AM EST | 170.00 | 75.00 | 69.20 | 77.30 | -11.00 | -12.79% | 2 | 3 | 49.37% |
| VEEV240119C00175000 | 2022-01-18 12:14AM EST | 175.00 | 80.63 | 66.70 | 73.90 | 0.00 | - | - | 5 | 48.38% |
| VEEV240119C00180000 | 2021-12-16 9:31AM EST | 180.00 | 99.30 | 73.00 | 79.90 | 0.00 | - | - | 1 | 53.30% |
| VEEV240119C00190000 | 2021-12-02 9:54AM EST | 190.00 | 86.40 | 90.80 | 98.00 | 0.00 | - | - | 1 | 75.27% |
| VEEV240119C00195000 | 2021-11-24 10:30AM EST | 195.00 | 114.75 | 91.50 | 99.50 | 0.00 | - | - | 6 | 78.08% |
| VEEV240119C00200000 | 2022-01-20 2:13PM EST | 200.00 | 67.60 | 52.50 | 60.70 | 0.00 | - | 2 | 6 | 46.47% |
| VEEV240119C00210000 | 2022-01-14 9:55AM EST | 210.00 | 63.42 | 51.00 | 56.10 | 0.00 | - | 2 | 5 | 45.92% |
| VEEV240119C00220000 | 2022-01-19 10:18AM EST | 220.00 | 55.50 | 44.20 | 50.20 | 0.00 | - | 2 | 14 | 44.05% |
| VEEV240119C00230000 | 2022-01-26 11:30AM EST | 230.00 | 52.00 | 38.50 | 45.80 | 0.00 | - | 2 | 13 | 43.28% |
| VEEV240119C00240000 | 2022-01-21 11:36AM EST | 240.00 | 49.35 | 38.90 | 41.70 | 0.00 | - | 1 | 9 | 42.57% |
| VEEV240119C00250000 | 2022-01-24 10:10AM EST | 250.00 | 41.00 | 31.50 | 39.50 | 0.00 | - | 1 | 55 | 43.25% |
| VEEV240119C00260000 | 2022-01-27 10:39AM EST | 260.00 | 37.47 | 31.10 | 35.20 | -12.03 | -24.30% | 40 | 10 | 41.99% |
| VEEV240119C00270000 | 2022-01-27 10:39AM EST | 270.00 | 33.88 | 28.60 | 33.00 | -4.12 | -10.84% | 40 | 50 | 42.30% |
| VEEV240119C00280000 | 2022-01-07 10:39AM EST | 280.00 | 40.00 | 22.30 | 29.30 | 0.00 | - | 1 | 32 | 41.19% |
| VEEV240119C00290000 | 2022-01-18 9:31AM EST | 290.00 | 27.25 | 23.50 | 26.60 | 0.00 | - | 1 | 15 | 40.74% |
| VEEV240119C00300000 | 2022-01-24 9:32AM EST | 300.00 | 25.00 | 19.80 | 25.90 | 0.00 | - | 1 | 104 | 41.86% |
| VEEV240119C00310000 | 2022-01-27 1:42PM EST | 310.00 | 21.50 | 18.90 | 22.10 | -4.00 | -15.69% | 1 | 7 | 40.16% |
| VEEV240119C00320000 | 2022-01-25 11:54AM EST | 320.00 | 23.70 | 15.90 | 20.20 | 0.00 | - | 2 | 40 | 39.96% |
| VEEV240119C00330000 | 2021-12-16 12:44PM EST | 330.00 | 32.55 | 19.80 | 25.30 | 0.00 | - | 1 | 3 | 45.96% |
| VEEV240119C00340000 | 2022-01-27 3:52PM EST | 340.00 | 15.03 | 14.50 | 17.70 | -7.47 | -33.20% | 83 | 2 | 40.39% |
| VEEV240119C00350000 | 2022-01-07 3:18PM EST | 350.00 | 20.00 | 13.20 | 15.60 | 0.00 | - | 3 | 6 | 39.62% |
| VEEV240119C00400000 | 2022-01-26 2:24PM EST | 400.00 | 11.20 | 8.00 | 10.20 | 0.00 | - | 3 | 7 | 39.20% |
| VEEV240119C00440000 | 2021-12-16 12:19PM EST | 440.00 | 18.00 | 6.80 | 11.90 | 0.00 | - | 1 | 15 | 44.82% |
| VEEV240119C00450000 | 2021-11-10 6:50AM EST | 450.00 | 20.00 | 11.80 | 16.40 | 0.00 | - | - | 1 | 50.63% |
| VEEV240119C00460000 | 2022-01-04 3:24PM EST | 460.00 | 10.20 | 3.90 | 6.90 | 0.00 | - | 13 | 0 | 39.92% |
| VEEV240119C00470000 | 2022-01-27 3:13PM EST | 470.00 | 5.10 | 3.80 | 6.80 | -7.60 | -59.84% | 1 | 32 | 40.51% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119P00110000 | 2022-01-27 3:01PM EST | 110.00 | 7.10 | 6.30 | 8.40 | +0.80 | +12.70% | 1 | 2 | 47.81% |
| VEEV240119P00120000 | 2022-01-26 3:54PM EST | 120.00 | 9.75 | 8.20 | 12.00 | 0.00 | - | 4 | 4 | 49.22% |
| VEEV240119P00130000 | 2022-01-10 2:20PM EST | 130.00 | 9.11 | 10.40 | 13.50 | 0.00 | - | 2 | 4 | 46.51% |
| VEEV240119P00135000 | 2022-01-07 3:40PM EST | 135.00 | 10.30 | 11.70 | 16.30 | 0.00 | - | 1 | 1 | 48.06% |
| VEEV240119P00140000 | 2022-01-26 1:40PM EST | 140.00 | 14.00 | 13.00 | 15.40 | 0.00 | - | 6 | 4 | 44.33% |
| VEEV240119P00145000 | 2021-12-02 11:13AM EST | 145.00 | 10.30 | 8.50 | 13.10 | 0.00 | - | 2 | 4 | 38.88% |
| VEEV240119P00150000 | 2021-11-10 6:50AM EST | 150.00 | 8.50 | 7.40 | 12.10 | 0.00 | - | 2 | 4 | 35.36% |
| VEEV240119P00160000 | 2021-11-01 8:51AM EST | 160.00 | 7.50 | 8.50 | 16.90 | 0.00 | - | - | 4 | 36.98% |
| VEEV240119P00165000 | 2021-11-10 6:50AM EST | 165.00 | 11.50 | 10.70 | 15.30 | 0.00 | - | - | 1 | 32.97% |
| VEEV240119P00170000 | 2021-12-03 11:49AM EST | 170.00 | 18.00 | 14.50 | 18.20 | 0.00 | - | 5 | 10 | 34.05% |
| VEEV240119P00180000 | 2021-12-16 11:05AM EST | 180.00 | 19.15 | 24.90 | 31.00 | 0.00 | - | 1 | 2 | 42.53% |
| VEEV240119P00190000 | 2022-01-26 10:33AM EST | 190.00 | 30.00 | 30.80 | 33.90 | 0.00 | - | 1 | 1 | 40.36% |
| VEEV240119P00200000 | 2022-01-05 1:02PM EST | 200.00 | 27.53 | 32.60 | 39.20 | 0.00 | - | - | 1 | 40.22% |
| VEEV240119P00210000 | 2022-01-21 12:13PM EST | 210.00 | 40.54 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 38.48% |
| VEEV240119P00220000 | 2022-01-21 12:13PM EST | 220.00 | 44.56 | 45.80 | 49.00 | 0.00 | - | 1 | 2 | 38.41% |
| VEEV240119P00230000 | 2022-01-20 9:45AM EST | 230.00 | 48.19 | 51.60 | 55.30 | 0.00 | - | 11 | 12 | 38.33% |
| VEEV240119P00240000 | 2022-01-21 11:36AM EST | 240.00 | 55.45 | 57.50 | 61.60 | 0.00 | - | 1 | 1 | 38.01% |
| VEEV240119P00250000 | 2022-01-21 2:31PM EST | 250.00 | 62.05 | 60.80 | 67.70 | 0.00 | - | 1 | 7 | 37.29% |
| VEEV240119P00260000 | 2022-01-14 12:35PM EST | 260.00 | 70.40 | 67.90 | 74.30 | 0.00 | - | 1 | 6 | 36.77% |
| VEEV240119P00270000 | 2022-01-14 12:35PM EST | 270.00 | 77.05 | 74.80 | 80.60 | 0.00 | - | 1 | 9 | 35.78% |
| VEEV240119P00280000 | 2021-12-08 2:37PM EST | 280.00 | 58.00 | 73.40 | 81.10 | 0.00 | - | 1 | 2 | 29.39% |
| VEEV240119P00290000 | 2021-12-14 12:04PM EST | 290.00 | 70.55 | 79.00 | 88.00 | 0.00 | - | 1 | 0 | 28.21% |
| VEEV240119P00300000 | 2022-01-03 11:56AM EST | 300.00 | 78.00 | 98.50 | 105.40 | 0.00 | - | 8 | 10 | 36.72% |
| VEEV240119P00310000 | 2021-12-27 9:47AM EST | 310.00 | 84.00 | 103.70 | 113.00 | 0.00 | - | 1 | 2 | 36.11% |
| VEEV240119P00320000 | 2021-12-02 10:34AM EST | 320.00 | 95.20 | 90.00 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| VEEV240119P00350000 | 2021-12-01 3:43PM EST | 350.00 | 100.55 | 111.40 | 118.50 | 0.00 | - | 10 | 11 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
