Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.621,77 -120,36 (-0,55%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119C00080000 | 2022-07-26 9:20AM EST | 80.00 | 133.00 | 148.10 | 154.20 | 0.00 | - | - | 1 | 242.70% |
| VEEV240119C00100000 | 2022-07-19 2:49PM EST | 100.00 | 114.90 | 128.50 | 138.40 | 0.00 | - | - | 37 | 193.44% |
| VEEV240119C00140000 | 2022-07-25 1:29PM EST | 140.00 | 89.00 | 98.90 | 102.40 | 0.00 | - | - | 7 | 139.60% |
| VEEV240119C00145000 | 2021-12-29 11:51AM EST | 145.00 | 129.45 | 109.20 | 117.00 | 0.00 | - | 9 | 9 | 169.51% |
| VEEV240119C00150000 | 2022-08-04 10:18AM EST | 150.00 | 95.07 | 91.70 | 94.50 | 0.00 | - | - | 32 | 130.61% |
| VEEV240119C00155000 | 2021-12-31 9:45AM EST | 155.00 | 122.00 | 101.50 | 109.50 | 0.00 | - | 1 | 4 | 158.29% |
| VEEV240119C00165000 | 2022-08-08 8:54AM EST | 165.00 | 85.92 | 80.60 | 83.50 | 0.00 | - | - | 4 | 118.65% |
| VEEV240119C00170000 | 2022-07-21 12:09PM EST | 170.00 | 73.00 | 77.10 | 79.80 | 0.00 | - | - | 29 | 115.00% |
| VEEV240119C00175000 | 2022-08-08 11:52AM EST | 175.00 | 80.50 | 73.80 | 76.50 | 0.00 | - | - | 16 | 111.93% |
| VEEV240119C00180000 | 2022-08-04 11:09AM EST | 180.00 | 75.30 | 71.10 | 74.10 | 0.00 | - | - | 23 | 110.14% |
| VEEV240119C00185000 | 2022-08-10 2:09PM EST | 185.00 | 71.34 | 67.00 | 70.80 | +71.34 | - | - | 5 | 106.46% |
| VEEV240119C00190000 | 2022-08-04 2:20PM EST | 190.00 | 72.43 | 64.40 | 67.10 | 0.00 | - | - | 15 | 103.71% |
| VEEV240119C00195000 | 2022-07-26 10:11AM EST | 195.00 | 50.00 | 60.50 | 64.40 | 0.00 | - | - | 8 | 100.75% |
| VEEV240119C00200000 | 2022-07-21 1:40PM EST | 200.00 | 54.28 | 58.90 | 61.50 | 0.00 | - | 2 | 44 | 99.40% |
| VEEV240119C00210000 | 2022-08-03 8:33AM EST | 210.00 | 53.20 | 52.40 | 57.20 | 0.00 | - | 1 | 8 | 95.26% |
| VEEV240119C00220000 | 2022-08-04 1:11PM EST | 220.00 | 53.25 | 47.30 | 50.80 | 0.00 | - | 8 | 26 | 90.51% |
| VEEV240119C00230000 | 2022-08-04 2:54PM EST | 230.00 | 49.71 | 43.30 | 46.20 | 0.00 | - | 1 | 42 | 87.75% |
| VEEV240119C00240000 | 2022-08-11 9:39AM EST | 240.00 | 43.15 | 38.80 | 41.30 | -1.86 | -4.13% | 1 | 135 | 84.25% |
| VEEV240119C00250000 | 2022-08-05 9:49AM EST | 250.00 | 40.70 | 35.00 | 37.10 | 0.00 | - | 6 | 101 | 81.56% |
| VEEV240119C00260000 | 2022-08-05 1:15PM EST | 260.00 | 35.50 | 32.00 | 33.30 | 0.00 | - | 3 | 55 | 79.51% |
| VEEV240119C00270000 | 2022-08-05 11:19AM EST | 270.00 | 31.66 | 28.50 | 29.90 | 0.00 | - | 3 | 25 | 77.18% |
| VEEV240119C00280000 | 2022-08-10 9:20AM EST | 280.00 | 25.80 | 25.40 | 27.00 | +0.50 | +1.98% | 7 | 54 | 75.27% |
| VEEV240119C00290000 | 2022-07-29 10:05AM EST | 290.00 | 21.80 | 21.40 | 23.90 | 0.00 | - | 1 | 17 | 72.29% |
| VEEV240119C00300000 | 2022-08-11 9:39AM EST | 300.00 | 21.75 | 19.00 | 21.20 | -0.35 | -1.58% | 1 | 177 | 70.56% |
| VEEV240119C00310000 | 2022-08-10 8:50AM EST | 310.00 | 19.00 | 16.70 | 18.70 | -1.92 | -9.18% | 3 | 6 | 68.81% |
| VEEV240119C00320000 | 2022-07-05 9:19AM EST | 320.00 | 11.40 | 17.00 | 18.90 | 0.00 | - | 1 | 40 | 71.16% |
| VEEV240119C00330000 | 2021-12-16 12:44PM EST | 330.00 | 32.55 | 24.60 | 31.00 | 0.00 | - | 1 | 3 | 88.31% |
| VEEV240119C00340000 | 2022-08-04 1:02PM EST | 340.00 | 14.00 | 11.90 | 13.40 | 0.00 | - | - | 73 | 65.69% |
| VEEV240119C00350000 | 2022-07-29 8:52AM EST | 350.00 | 10.98 | 10.50 | 11.90 | 0.00 | - | 1 | 21 | 64.63% |
| VEEV240119C00360000 | 2022-08-05 1:15PM EST | 360.00 | 11.50 | 9.10 | 10.40 | 0.00 | - | - | 3 | 63.33% |
| VEEV240119C00370000 | 2022-08-08 12:34PM EST | 370.00 | 10.00 | 7.90 | 9.00 | 0.00 | - | - | 1 | 62.09% |
| VEEV240119C00400000 | 2022-07-21 12:07PM EST | 400.00 | 5.20 | 5.20 | 6.50 | 0.00 | - | 3 | 7 | 59.95% |
| VEEV240119C00410000 | 2022-07-07 2:49PM EST | 410.00 | 4.20 | 5.10 | 6.90 | 0.00 | - | - | 5 | 61.55% |
| VEEV240119C00440000 | 2021-12-16 12:19PM EST | 440.00 | 18.00 | 8.40 | 14.40 | 0.00 | - | 1 | 15 | 77.20% |
| VEEV240119C00450000 | 2021-11-10 6:50AM EST | 450.00 | 20.00 | 11.60 | 16.30 | 0.00 | - | - | 1 | 83.30% |
| VEEV240119C00460000 | 2022-01-04 3:24PM EST | 460.00 | 10.20 | 6.90 | 13.00 | 0.00 | - | 13 | 0 | 76.43% |
| VEEV240119C00470000 | 2021-12-10 9:46AM EST | 470.00 | 12.70 | 6.40 | 12.50 | 0.00 | - | 2 | 32 | 76.41% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119P00085000 | 2022-07-06 8:33AM EST | 85.00 | 3.50 | 1.80 | 3.20 | 0.00 | - | - | 0 | 55.09% |
| VEEV240119P00120000 | 2022-08-05 2:08PM EST | 120.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 1 | 5 | 43.19% |
| VEEV240119P00130000 | 2022-07-12 12:40PM EST | 130.00 | 10.00 | 6.40 | 7.20 | 0.00 | - | - | 269 | 40.55% |
| VEEV240119P00135000 | 2022-07-08 9:47AM EST | 135.00 | 9.97 | 8.10 | 8.60 | 0.00 | - | - | 416 | 40.43% |
| VEEV240119P00140000 | 2022-08-08 8:30AM EST | 140.00 | 8.80 | 8.10 | 9.20 | 0.00 | - | 1 | 10 | 38.39% |
| VEEV240119P00145000 | 2021-12-02 11:13AM EST | 145.00 | 10.30 | 8.50 | 13.10 | 0.00 | - | 2 | 4 | 42.49% |
| VEEV240119P00150000 | 2022-08-02 1:14PM EST | 150.00 | 11.30 | 9.90 | 11.30 | 0.00 | - | 1 | 14 | 35.75% |
| VEEV240119P00160000 | 2022-07-11 9:14AM EST | 160.00 | 17.75 | 12.30 | 13.70 | 0.00 | - | - | 13 | 32.99% |
| VEEV240119P00165000 | 2022-08-10 9:02AM EST | 165.00 | 14.20 | 13.50 | 15.30 | +14.20 | - | - | 12 | 31.98% |
| VEEV240119P00170000 | 2022-08-02 2:56PM EST | 170.00 | 16.20 | 15.00 | 16.00 | 0.00 | - | 1 | 26 | 29.40% |
| VEEV240119P00175000 | 2022-08-11 9:53AM EST | 175.00 | 16.65 | 16.70 | 18.50 | +16.65 | - | 1 | 13 | 29.32% |
| VEEV240119P00180000 | 2022-07-18 10:25AM EST | 180.00 | 24.40 | 17.90 | 19.40 | 0.00 | - | 1 | 12 | 26.65% |
| VEEV240119P00185000 | 2022-08-09 9:50AM EST | 185.00 | 21.00 | 19.70 | 21.20 | 0.00 | - | 12 | 22 | 25.02% |
| VEEV240119P00190000 | 2022-08-02 2:46PM EST | 190.00 | 22.40 | 21.30 | 23.40 | 0.00 | - | 1 | 19 | 23.66% |
| VEEV240119P00200000 | 2022-08-11 9:53AM EST | 200.00 | 25.15 | 25.10 | 27.30 | -1.80 | -6.68% | 1 | 36 | 18.86% |
| VEEV240119P00210000 | 2022-07-21 1:58PM EST | 210.00 | 34.53 | 29.40 | 31.70 | 0.00 | - | - | 27 | 7.59% |
| VEEV240119P00220000 | 2022-08-04 10:43AM EST | 220.00 | 34.97 | 34.00 | 36.30 | 0.00 | - | - | 22 | 0.00% |
| VEEV240119P00230000 | 2022-07-22 10:03AM EST | 230.00 | 45.00 | 38.80 | 41.40 | 0.00 | - | - | 16 | 0.00% |
| VEEV240119P00240000 | 2022-08-09 10:25AM EST | 240.00 | 46.80 | 44.10 | 46.70 | 0.00 | - | 4 | 5 | 0.00% |
| VEEV240119P00250000 | 2022-08-11 10:43AM EST | 250.00 | 49.70 | 50.00 | 51.90 | -2.70 | -5.15% | 1 | 37 | 0.00% |
| VEEV240119P00260000 | 2022-08-05 11:19AM EST | 260.00 | 56.12 | 56.10 | 57.60 | 0.00 | - | 2 | 11 | 0.00% |
| VEEV240119P00270000 | 2022-08-05 11:19AM EST | 270.00 | 62.78 | 62.60 | 64.00 | 0.00 | - | 2 | 3 | 0.00% |
| VEEV240119P00280000 | 2021-12-08 2:37PM EST | 280.00 | 58.00 | 68.80 | 76.00 | 0.00 | - | 1 | 2 | 0.00% |
| VEEV240119P00290000 | 2021-12-14 12:04PM EST | 290.00 | 70.55 | 75.30 | 82.50 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240119P00300000 | 2022-01-03 11:56AM EST | 300.00 | 78.00 | 81.50 | 89.50 | 0.00 | - | 8 | 10 | 0.00% |
| VEEV240119P00310000 | 2021-12-27 9:47AM EST | 310.00 | 84.00 | 89.00 | 97.00 | 0.00 | - | 1 | 2 | 0.00% |
| VEEV240119P00320000 | 2021-12-02 10:34AM EST | 320.00 | 95.20 | 90.00 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| VEEV240119P00340000 | 2022-07-01 12:46PM EST | 340.00 | 139.03 | 115.70 | 118.20 | 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% |
