Deutsche Märkte öffnen in 8 Stunden 13 Minuten
Nikkei 225
25.937,21 -484,89 (-1,84%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.581,76 -257,54 (-1,30%) CMC Crypto 200
443,49 +0,06 (+0,01%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119C00080000 | 2022-09-07 10:43AM EDT | 80.00 | 95.00 | 91.10 | 97.20 | 0.00 | - | 1 | 1 | 71.80% |
| VEEV240119C00085000 | 2022-09-01 11:06AM EDT | 85.00 | 92.50 | 86.60 | 91.70 | 0.00 | - | - | 3 | 67.08% |
| VEEV240119C00090000 | 2022-03-29 11:59AM EDT | 90.00 | 127.13 | 92.60 | 101.90 | 0.00 | - | 10 | 5 | 95.77% |
| VEEV240119C00100000 | 2022-09-01 11:39AM EDT | 100.00 | 79.96 | 75.40 | 78.90 | 0.00 | - | 10 | 45 | 61.73% |
| VEEV240119C00110000 | 2022-03-18 2:03PM EDT | 110.00 | 98.80 | 89.90 | 97.20 | 0.00 | - | 1 | 1 | 107.28% |
| VEEV240119C00120000 | 2022-02-01 3:40PM EDT | 120.00 | 127.00 | 86.40 | 93.60 | 0.00 | - | 1 | 5 | 107.68% |
| VEEV240119C00130000 | 2022-08-15 3:15PM EDT | 130.00 | 111.30 | 62.10 | 64.60 | 0.00 | - | 2 | 4 | 67.04% |
| VEEV240119C00135000 | 2022-06-17 12:31PM EDT | 135.00 | 70.43 | 80.90 | 84.80 | 0.00 | - | 1 | 2 | 104.08% |
| VEEV240119C00140000 | 2022-08-29 12:11PM EDT | 140.00 | 80.90 | 47.90 | 49.90 | 0.00 | - | 2 | 8 | 51.37% |
| VEEV240119C00145000 | 2021-12-29 12:51PM EDT | 145.00 | 129.45 | 93.00 | 103.00 | 0.00 | - | 9 | 9 | 137.40% |
| VEEV240119C00150000 | 2022-09-22 1:16PM EDT | 150.00 | 40.10 | 42.30 | 44.90 | 0.00 | - | 10 | 67 | 50.49% |
| VEEV240119C00155000 | 2022-09-26 12:01PM EDT | 155.00 | 38.00 | 39.30 | 42.10 | 0.00 | - | 1 | 9 | 51.50% |
| VEEV240119C00160000 | 2022-09-13 1:13PM EDT | 160.00 | 45.20 | 36.80 | 40.60 | 0.00 | - | 27 | 27 | 52.31% |
| VEEV240119C00165000 | 2022-08-08 9:54AM EDT | 165.00 | 85.92 | 34.90 | 41.50 | 0.00 | - | 2 | 4 | 51.70% |
| VEEV240119C00170000 | 2022-09-29 3:12PM EDT | 170.00 | 34.20 | 32.20 | 34.60 | 0.00 | - | 1 | 68 | 49.33% |
| VEEV240119C00175000 | 2022-09-23 10:37AM EDT | 175.00 | 29.00 | 30.00 | 32.40 | 0.00 | - | 1 | 18 | 48.78% |
| VEEV240119C00180000 | 2022-09-13 1:53PM EDT | 180.00 | 35.44 | 27.90 | 30.70 | 0.00 | - | 21 | 21 | 48.78% |
| VEEV240119C00185000 | 2022-09-22 10:32AM EDT | 185.00 | 26.20 | 25.90 | 28.30 | 0.00 | - | 1 | 6 | 47.73% |
| VEEV240119C00190000 | 2022-09-27 1:53PM EDT | 190.00 | 23.50 | 23.40 | 26.40 | 0.00 | - | 1 | 14 | 47.24% |
| VEEV240119C00195000 | 2022-09-29 3:33PM EDT | 195.00 | 24.10 | 22.40 | 24.60 | 0.00 | - | 5 | 12 | 46.76% |
| VEEV240119C00200000 | 2022-09-30 1:01PM EDT | 200.00 | 23.30 | 20.80 | 22.90 | +0.80 | +3.56% | 13 | 116 | 46.31% |
| VEEV240119C00210000 | 2022-09-29 3:36PM EDT | 210.00 | 19.40 | 17.60 | 19.90 | 0.00 | - | 22 | 66 | 45.63% |
| VEEV240119C00220000 | 2022-09-29 3:33PM EDT | 220.00 | 16.60 | 15.10 | 17.10 | 0.00 | - | 12 | 70 | 44.80% |
| VEEV240119C00230000 | 2022-09-28 11:35AM EDT | 230.00 | 13.90 | 12.90 | 14.70 | 0.00 | - | 2 | 79 | 44.14% |
| VEEV240119C00240000 | 2022-09-28 1:12PM EDT | 240.00 | 11.70 | 10.80 | 12.60 | 0.00 | - | 1 | 123 | 43.53% |
| VEEV240119C00250000 | 2022-09-26 1:12PM EDT | 250.00 | 9.15 | 9.00 | 10.80 | 0.00 | - | 1 | 114 | 43.02% |
| VEEV240119C00260000 | 2022-09-27 11:46AM EDT | 260.00 | 8.20 | 7.80 | 9.10 | 0.00 | - | 2 | 116 | 42.32% |
| VEEV240119C00270000 | 2022-09-27 11:40AM EDT | 270.00 | 7.00 | 6.30 | 10.60 | 0.00 | - | 1 | 39 | 46.81% |
| VEEV240119C00280000 | 2022-09-23 11:19AM EDT | 280.00 | 5.40 | 5.50 | 6.70 | 0.00 | - | 4 | 80 | 41.68% |
| VEEV240119C00290000 | 2022-09-30 3:05PM EDT | 290.00 | 5.50 | 4.40 | 6.10 | -0.40 | -6.78% | 2 | 16 | 42.15% |
| VEEV240119C00300000 | 2022-09-30 1:02PM EDT | 300.00 | 5.10 | 3.90 | 5.20 | +0.86 | +20.28% | 1 | 177 | 41.79% |
| VEEV240119C00310000 | 2022-08-31 1:00PM EDT | 310.00 | 11.30 | 3.50 | 5.30 | 0.00 | - | 1 | 7 | 43.49% |
| VEEV240119C00320000 | 2022-09-28 11:15AM EDT | 320.00 | 3.50 | 3.10 | 4.30 | 0.00 | - | 2 | 58 | 42.51% |
| VEEV240119C00330000 | 2022-08-15 11:17AM EDT | 330.00 | 13.30 | 3.20 | 3.70 | 0.00 | - | 2 | 8 | 42.25% |
| VEEV240119C00340000 | 2022-09-06 3:48PM EDT | 340.00 | 2.95 | 1.70 | 4.30 | 0.00 | - | 3 | 74 | 45.10% |
| VEEV240119C00350000 | 2022-09-02 12:21PM EDT | 350.00 | 2.80 | 1.30 | 3.10 | 0.00 | - | 14 | 17 | 42.93% |
| VEEV240119C00360000 | 2022-09-12 3:34PM EDT | 360.00 | 2.43 | 1.05 | 3.30 | 0.00 | - | 1 | 3 | 44.67% |
| VEEV240119C00370000 | 2022-08-08 1:34PM EDT | 370.00 | 10.00 | 1.40 | 2.35 | 0.00 | - | 1 | 1 | 42.60% |
| VEEV240119C00380000 | 2022-09-01 12:18PM EDT | 380.00 | 1.75 | 0.70 | 2.70 | 0.00 | - | 5 | 3 | 44.87% |
| VEEV240119C00390000 | 2022-03-07 11:59AM EDT | 390.00 | 5.00 | 4.60 | 9.50 | 0.00 | - | 16 | 0 | 57.38% |
| VEEV240119C00400000 | 2022-08-29 3:26PM EDT | 400.00 | 3.20 | 0.00 | 6.60 | 0.00 | - | 5 | 12 | 57.45% |
| VEEV240119C00410000 | 2022-07-07 3:49PM EDT | 410.00 | 4.20 | 5.20 | 6.40 | 0.00 | - | - | 5 | 56.61% |
| VEEV240119C00420000 | 2022-09-20 1:57PM EDT | 420.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 3 | 44.62% |
| VEEV240119C00430000 | 2022-09-22 9:30AM EDT | 430.00 | 0.95 | 0.70 | 7.20 | 0.00 | - | 2 | 11 | 53.61% |
| VEEV240119C00440000 | 2022-09-23 10:53AM EDT | 440.00 | 1.00 | 0.70 | 7.00 | 0.00 | - | 10 | 17 | 54.20% |
| VEEV240119C00450000 | 2022-09-13 9:35AM EDT | 450.00 | 0.95 | 0.70 | 3.20 | 0.00 | - | 2 | 7 | 52.99% |
| VEEV240119C00460000 | 2022-09-08 11:21AM EDT | 460.00 | 1.40 | 0.60 | 3.00 | 0.00 | - | 6 | 6 | 53.12% |
| VEEV240119C00470000 | 2022-09-01 10:06AM EDT | 470.00 | 0.80 | 0.60 | 3.00 | 0.00 | - | 4 | 31 | 53.91% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240119P00080000 | 2022-08-12 3:05PM EDT | 80.00 | 2.70 | 2.15 | 3.20 | 0.00 | - | - | 1 | 50.43% |
| VEEV240119P00085000 | 2022-09-23 11:25AM EDT | 85.00 | 4.20 | 3.60 | 5.30 | 0.00 | - | 1 | 1 | 51.73% |
| VEEV240119P00090000 | 2022-03-14 12:12AM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VEEV240119P00095000 | 2022-09-01 11:58AM EDT | 95.00 | 5.30 | 5.10 | 6.40 | 0.00 | - | - | 3 | 50.66% |
| VEEV240119P00100000 | 2022-09-13 10:02AM EDT | 100.00 | 5.75 | 5.80 | 7.30 | 0.00 | - | 1 | 3 | 49.51% |
| VEEV240119P00105000 | 2022-09-08 2:43PM EDT | 105.00 | 6.70 | 6.90 | 8.10 | 0.00 | - | 100 | 100 | 47.97% |
| VEEV240119P00110000 | 2022-09-27 10:38AM EDT | 110.00 | 9.40 | 7.70 | 9.40 | 0.00 | - | 14 | 91 | 47.46% |
| VEEV240119P00115000 | 2022-05-18 12:42PM EDT | 115.00 | 15.50 | 9.20 | 10.60 | 0.00 | - | 1 | 2 | 46.51% |
| VEEV240119P00120000 | 2022-09-27 11:23AM EDT | 120.00 | 12.00 | 10.10 | 12.00 | 0.00 | - | 2 | 7 | 45.79% |
| VEEV240119P00125000 | 2022-09-02 1:41PM EDT | 125.00 | 11.50 | 11.90 | 12.80 | 0.00 | - | 10 | 11 | 43.78% |
| VEEV240119P00130000 | 2022-09-28 2:59PM EDT | 130.00 | 14.40 | 13.40 | 14.50 | 0.00 | - | 1 | 285 | 43.31% |
| VEEV240119P00135000 | 2022-09-27 9:35AM EDT | 135.00 | 16.88 | 15.00 | 15.80 | 0.00 | - | 1 | 451 | 41.97% |
| VEEV240119P00140000 | 2022-09-13 10:37AM EDT | 140.00 | 15.00 | 16.70 | 18.00 | 0.00 | - | 1 | 9 | 41.93% |
| VEEV240119P00145000 | 2022-09-19 1:56PM EDT | 145.00 | 16.96 | 18.20 | 20.50 | 0.00 | - | 1 | 10 | 42.13% |
| VEEV240119P00150000 | 2022-09-12 12:53PM EDT | 150.00 | 17.00 | 20.30 | 21.60 | 0.00 | - | 1 | 19 | 40.06% |
| VEEV240119P00155000 | 2022-09-30 11:10AM EDT | 155.00 | 22.25 | 22.50 | 24.20 | -2.85 | -11.35% | 1 | 6 | 40.04% |
| VEEV240119P00160000 | 2022-09-29 3:37PM EDT | 160.00 | 26.00 | 24.70 | 26.70 | 0.00 | - | 3 | 15 | 39.68% |
| VEEV240119P00165000 | 2022-09-29 3:34PM EDT | 165.00 | 28.50 | 27.20 | 28.60 | 0.00 | - | 8 | 14 | 38.34% |
| VEEV240119P00170000 | 2022-09-26 3:09PM EDT | 170.00 | 32.60 | 29.20 | 31.20 | 0.00 | - | 2 | 26 | 37.80% |
| VEEV240119P00175000 | 2022-09-26 3:11PM EDT | 175.00 | 35.30 | 32.30 | 33.70 | 0.00 | - | 2 | 17 | 36.96% |
| VEEV240119P00180000 | 2022-09-27 3:06PM EDT | 180.00 | 37.50 | 35.00 | 36.60 | 0.00 | - | 12 | 28 | 36.50% |
| VEEV240119P00185000 | 2022-09-22 3:42PM EDT | 185.00 | 38.65 | 37.90 | 39.60 | 0.00 | - | 1 | 28 | 36.00% |
| VEEV240119P00190000 | 2022-09-12 12:10PM EDT | 190.00 | 34.60 | 40.90 | 43.20 | 0.00 | - | 4 | 35 | 36.15% |
| VEEV240119P00195000 | 2022-09-22 11:08AM EDT | 195.00 | 44.50 | 44.20 | 45.80 | 0.00 | - | 1 | 24 | 34.79% |
| VEEV240119P00200000 | 2022-09-26 9:58AM EDT | 200.00 | 48.85 | 47.40 | 49.20 | 0.00 | - | 3 | 57 | 34.35% |
| VEEV240119P00210000 | 2022-09-30 11:03AM EDT | 210.00 | 53.50 | 54.10 | 56.40 | -4.90 | -8.39% | 2 | 101 | 33.57% |
| VEEV240119P00220000 | 2022-09-23 11:05AM EDT | 220.00 | 64.30 | 61.70 | 63.50 | 0.00 | - | 1 | 24 | 31.97% |
| VEEV240119P00230000 | 2022-09-30 10:12AM EDT | 230.00 | 69.80 | 69.60 | 71.80 | -4.20 | -5.68% | 2 | 28 | 31.64% |
| VEEV240119P00240000 | 2022-09-23 3:32PM EDT | 240.00 | 80.90 | 78.30 | 79.60 | 0.00 | - | 3 | 11 | 29.70% |
| VEEV240119P00250000 | 2022-09-30 11:54AM EDT | 250.00 | 85.50 | 86.70 | 88.30 | -2.50 | -2.84% | 15 | 33 | 28.76% |
| VEEV240119P00260000 | 2022-09-30 11:01AM EDT | 260.00 | 94.20 | 95.80 | 97.70 | -2.03 | -2.11% | 11 | 17 | 28.98% |
| VEEV240119P00270000 | 2022-09-30 12:00PM EDT | 270.00 | 103.30 | 104.00 | 107.40 | +40.52 | +64.54% | 9 | 3 | 29.76% |
| VEEV240119P00280000 | 2022-09-30 10:58AM EDT | 280.00 | 113.00 | 113.60 | 116.60 | +1.00 | +0.89% | 12 | 3 | 28.55% |
| VEEV240119P00290000 | 2022-09-30 11:10AM EDT | 290.00 | 121.50 | 121.00 | 127.50 | +1.40 | +1.17% | 4 | 0 | 33.11% |
| VEEV240119P00300000 | 2022-09-30 11:07AM EDT | 300.00 | 132.00 | 131.90 | 138.50 | +3.00 | +2.33% | 6 | 0 | 37.44% |
| VEEV240119P00310000 | 2022-09-30 11:52AM EDT | 310.00 | 142.00 | 140.80 | 147.90 | +45.10 | +46.54% | 4 | 0 | 37.12% |
| VEEV240119P00320000 | 2022-09-30 12:09PM EDT | 320.00 | 152.00 | 150.70 | 159.80 | +17.80 | +13.26% | 4 | 0 | 43.55% |
| VEEV240119P00330000 | 2022-03-03 11:32AM EDT | 330.00 | 140.20 | 117.20 | 122.00 | 0.00 | - | - | 1 | 0.00% |
| VEEV240119P00340000 | 2022-07-01 1:46PM EDT | 340.00 | 139.03 | 118.60 | 121.20 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV240119P00350000 | 2022-03-03 2:42PM EDT | 350.00 | 161.40 | 135.00 | 139.20 | 0.00 | - | 10 | 1 | 0.00% |
| VEEV240119P00380000 | 2022-03-09 4:18PM EDT | 380.00 | 194.00 | 179.00 | 188.50 | 0.00 | - | 4 | 4 | 0.00% |
| VEEV240119P00400000 | 2022-03-03 2:42PM EDT | 400.00 | 208.40 | 180.40 | 188.30 | 0.00 | - | - | 0 | 0.00% |
| VEEV240119P00420000 | 2022-09-20 9:43AM EDT | 420.00 | 250.00 | 250.50 | 259.40 | 0.00 | - | 3 | 0 | 53.80% |
© 2022 Yahoo. Alle Rechte vorbehalten.
