VEEV - Veeva Systems Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119C000800002023-02-23 2:44PM EDT80.0094.0095.50103.300.00-14121.49%
VEEV240119C000850002022-10-27 12:15PM EDT85.0092.00105.70110.100.00-30164.01%
VEEV240119C000900002022-03-29 11:59AM EDT90.00127.1392.60101.900.00-105134.28%
VEEV240119C001000002023-03-16 3:48PM EDT100.0082.3081.6085.400.00-1140106.52%
VEEV240119C001100002022-03-18 2:03PM EDT110.0098.8089.9097.200.00-11151.17%
VEEV240119C001150002023-01-05 4:43PM EDT115.0058.5070.7074.600.00-1098.74%
VEEV240119C001200002023-02-01 4:38PM EDT120.0064.2067.5070.300.00-2695.68%
VEEV240119C001250002023-05-16 2:06PM EDT125.0050.3049.0050.500.00-1252.81%
VEEV240119C001300002023-01-19 3:20PM EDT130.0045.2052.6055.000.00-2271.12%
VEEV240119C001350002023-02-23 11:03AM EDT135.0051.1051.4053.300.00-1274.08%
VEEV240119C001400002023-05-31 1:18PM EDT140.0038.4037.5039.30+0.20+0.52%46850.36%
VEEV240119C001450002023-05-31 11:26AM EDT145.0033.9034.0035.30-4.66-12.09%21247.84%
VEEV240119C001500002023-05-31 2:14PM EDT150.0031.3030.7032.00+0.20+0.64%311846.63%
VEEV240119C001550002023-05-17 10:22AM EDT155.0027.5027.4028.700.00-32345.16%
VEEV240119C001600002023-05-30 3:48PM EDT160.0024.8024.4025.700.00-19044.02%
VEEV240119C001650002023-05-31 3:48PM EDT165.0022.4121.7023.10-0.99-4.23%185043.37%
VEEV240119C001700002023-05-31 12:34PM EDT170.0019.9719.1020.70-1.33-6.24%110442.79%
VEEV240119C001750002023-05-31 12:34PM EDT175.0017.5716.7018.00-0.56-3.09%16341.34%
VEEV240119C001800002023-05-31 1:59PM EDT180.0015.3014.5015.70+0.35+2.34%216240.34%
VEEV240119C001850002023-05-30 3:41PM EDT185.0013.1512.5013.700.00-16439.59%
VEEV240119C001900002023-05-25 1:26PM EDT190.0010.4010.9011.900.00-15238.92%
VEEV240119C001950002023-05-26 3:35PM EDT195.0010.249.3010.200.00-29438.13%
VEEV240119C002000002023-05-31 3:48PM EDT200.008.407.908.80-0.20-2.33%1920137.63%
VEEV240119C002100002023-05-31 3:35PM EDT210.006.155.606.40+0.85+16.04%518436.60%
VEEV240119C002200002023-05-31 1:39PM EDT220.004.353.904.60+0.29+7.14%124535.80%
VEEV240119C002300002023-05-31 11:55AM EDT230.003.042.853.20+0.19+6.67%3223734.94%
VEEV240119C002400002023-05-31 1:44PM EDT240.002.101.852.40+0.50+31.25%314135.03%
VEEV240119C002500002023-05-24 9:32AM EDT250.001.101.202.000.00-211136.02%
VEEV240119C002600002023-05-30 1:12PM EDT260.000.900.801.250.00-2012734.68%
VEEV240119C002700002023-05-31 3:32PM EDT270.000.700.300.95-0.20-22.22%19334.94%
VEEV240119C002800002023-05-15 12:04PM EDT280.000.850.151.200.00-111538.59%
VEEV240119C002900002023-05-17 9:30AM EDT290.000.450.100.600.00-15035.86%
VEEV240119C003000002023-05-05 1:15PM EDT300.000.050.050.500.00-19936.52%
VEEV240119C003100002023-03-20 9:30AM EDT310.000.800.000.000.00-2012.50%
VEEV240119C003200002023-03-17 9:42AM EDT320.000.800.001.650.00-25248.69%
VEEV240119C003300002023-03-07 12:10PM EDT330.000.850.003.200.00-5950.09%
VEEV240119C003400002023-03-03 3:03PM EDT340.000.800.001.700.00-217152.31%
VEEV240119C003500002023-03-03 2:52PM EDT350.000.750.001.400.00-423151.95%
VEEV240119C003600002023-03-06 11:46AM EDT360.000.450.005.500.00-71660.96%
VEEV240119C003700002023-03-15 10:07AM EDT370.000.350.000.450.00-29545.90%
VEEV240119C003800002023-03-02 4:11PM EDT380.000.450.000.600.00-503249.10%
VEEV240119C003900002023-01-03 4:59PM EDT390.000.650.001.550.00-2752.27%
VEEV240119C004000002023-01-13 1:42PM EDT400.000.550.001.000.00-22450.20%
VEEV240119C004100002022-12-20 10:32AM EDT410.000.750.009.600.00-21176.87%
VEEV240119C004200002023-01-13 4:44PM EDT420.000.450.001.300.00-412754.37%
VEEV240119C004300002022-09-22 9:30AM EDT430.000.950.702.700.00-21164.60%
VEEV240119C004400002022-12-06 11:09AM EDT440.001.000.009.600.00-21880.88%
VEEV240119C004500002022-12-06 11:11AM EDT450.000.700.009.600.00-21282.14%
VEEV240119C004600002023-02-06 12:36PM EDT460.000.100.007.700.00-1679.46%
VEEV240119C004700002023-01-10 1:55PM EDT470.000.050.002.350.00-22865.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119P000800002023-05-30 9:53AM EDT80.000.750.400.85+0.19+33.93%128050.22%
VEEV240119P000850002023-05-30 1:23PM EDT85.000.900.601.000.00-11050.89%
VEEV240119P000900002023-05-31 3:37PM EDT90.001.101.051.15+0.23+26.44%2348.51%
VEEV240119P000950002023-04-27 1:08PM EDT95.001.051.151.750.00-1449.38%
VEEV240119P001000002023-03-09 2:47PM EDT100.002.000.102.700.00-11251.14%
VEEV240119P001050002023-03-06 3:17PM EDT105.002.001.602.250.00-110744.84%
VEEV240119P001100002023-05-30 9:54AM EDT110.002.652.602.900.00-39644.34%
VEEV240119P001150002023-03-15 10:57AM EDT115.004.602.253.100.00-1341.49%
VEEV240119P001200002023-05-26 12:52PM EDT120.003.953.904.200.00-11642.00%
VEEV240119P001250002023-05-31 3:50PM EDT125.004.804.705.10+0.32+7.14%284941.17%
VEEV240119P001300002023-05-31 3:50PM EDT130.005.605.606.00-0.05-0.88%122039.98%
VEEV240119P001350002023-05-22 11:30AM EDT135.006.506.607.200.00-153039.26%
VEEV240119P001400002023-05-30 10:12AM EDT140.008.337.608.500.00-13938.41%
VEEV240119P001450002023-05-25 2:18PM EDT145.0010.008.809.800.00-246037.20%
VEEV240119P001500002023-05-26 9:47AM EDT150.0010.9510.4011.500.00-38236.51%
VEEV240119P001550002023-05-25 1:58PM EDT155.0013.6012.1013.300.00-62135.65%
VEEV240119P001600002023-05-25 1:20PM EDT160.0015.2014.1015.00-0.50-3.18%101,14634.23%
VEEV240119P001650002023-05-30 10:42AM EDT165.0016.6015.9017.40-0.40-2.35%512733.79%
VEEV240119P001700002023-05-31 3:17PM EDT170.0018.9018.4019.90-1.60-7.80%157733.13%
VEEV240119P001750002023-05-25 1:21PM EDT175.0023.3021.2022.500.00-119232.26%
VEEV240119P001800002023-05-31 1:59PM EDT180.0024.0523.8025.30-2.15-8.21%217831.36%
VEEV240119P001850002023-05-25 1:55PM EDT185.0029.4026.5028.400.00-1112130.61%
VEEV240119P001900002023-05-25 3:13PM EDT190.0032.6029.7031.900.00-1111030.25%
VEEV240119P001950002023-03-06 11:06AM EDT195.0028.0027.4028.400.00-41440.00%
VEEV240119P002000002023-05-24 12:33PM EDT200.0040.6437.2039.200.00-923828.92%
VEEV240119P002100002023-05-24 12:58PM EDT210.0048.7045.5047.400.00-8651,01928.06%
VEEV240119P002200002023-05-18 9:44AM EDT220.0053.7953.3056.100.00-118727.00%
VEEV240119P002300002023-05-25 11:20AM EDT230.0067.6062.8066.100.00-11429.93%
VEEV240119P002400002023-05-31 2:13PM EDT240.0074.0673.0076.00-3.84-4.93%4032.22%
VEEV240119P002500002023-04-27 10:48AM EDT250.0073.4083.6085.500.00-1032.22%
VEEV240119P002600002023-02-22 2:52PM EDT260.0088.0781.6088.000.00-800.00%
VEEV240119P002700002023-01-24 4:59PM EDT270.00101.6696.20101.600.00-2900.00%
VEEV240119P002800002023-01-12 11:00AM EDT280.00118.22109.80113.800.00-3200.00%
VEEV240119P002900002022-12-06 4:48PM EDT290.00122.35127.30130.400.00-16055.02%
VEEV240119P003000002022-11-30 4:59PM EDT300.00111.51136.90141.300.00-8058.03%
VEEV240119P003100002022-11-08 3:44PM EDT310.00137.60134.20141.000.00-4200.00%
VEEV240119P003200002022-09-30 12:09PM EDT320.00152.00145.70151.400.00-400.00%
VEEV240119P003300002022-11-03 3:25PM EDT330.00163.00152.30156.800.00-1800.00%
VEEV240119P003400002022-07-01 1:46PM EDT340.00139.03118.60121.200.00-110.00%
VEEV240119P003500002022-10-05 3:21PM EDT350.00177.60179.60188.000.00-5063.54%
VEEV240119P003800002022-11-03 3:39PM EDT380.00213.00200.60208.500.00-500.00%
VEEV240119P004000002022-03-03 2:42PM EDT400.00208.40180.40188.300.00--00.00%
VEEV240119P004200002022-09-20 9:43AM EDT420.00250.00258.50268.000.00-3091.73%