Deutsche Märkte öffnen in 7 Stunden 58 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
214,58-2,58 (-1,19%)
Börsenschluss: 04:00PM EST
214,61 +0,03 (+0,01%)
Nachbörse: 06:41PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119C001200002022-01-13 2:49PM EST120.00124.00103.10112.400.00-4551.12%
VEEV240119C001400002022-01-19 11:55AM EST140.0099.1788.2097.400.00-3454.11%
VEEV240119C001450002021-12-29 11:51AM EST145.00129.4584.7094.000.00-9953.38%
VEEV240119C001500002021-11-22 2:09PM EST150.00160.50125.30131.500.00--298.84%
VEEV240119C001550002021-12-31 9:45AM EST155.00122.0078.4086.600.00-1451.08%
VEEV240119C001700002022-01-18 12:14AM EST170.0075.0069.2077.30-11.00-12.79%2349.37%
VEEV240119C001750002022-01-18 12:14AM EST175.0080.6366.7073.900.00--548.38%
VEEV240119C001800002021-12-16 9:31AM EST180.0099.3073.0079.900.00--153.30%
VEEV240119C001900002021-12-02 9:54AM EST190.0086.4090.8098.000.00--175.27%
VEEV240119C001950002021-11-24 10:30AM EST195.00114.7591.5099.500.00--678.08%
VEEV240119C002000002022-01-20 2:13PM EST200.0067.6052.5060.700.00-2646.47%
VEEV240119C002100002022-01-14 9:55AM EST210.0063.4251.0056.100.00-2545.92%
VEEV240119C002200002022-01-19 10:18AM EST220.0055.5044.2050.200.00-21444.05%
VEEV240119C002300002022-01-26 11:30AM EST230.0052.0038.5045.800.00-21343.28%
VEEV240119C002400002022-01-21 11:36AM EST240.0049.3538.9041.700.00-1942.57%
VEEV240119C002500002022-01-24 10:10AM EST250.0041.0031.5039.500.00-15543.25%
VEEV240119C002600002022-01-27 10:39AM EST260.0037.4731.1035.20-12.03-24.30%401041.99%
VEEV240119C002700002022-01-27 10:39AM EST270.0033.8828.6033.00-4.12-10.84%405042.30%
VEEV240119C002800002022-01-07 10:39AM EST280.0040.0022.3029.300.00-13241.19%
VEEV240119C002900002022-01-18 9:31AM EST290.0027.2523.5026.600.00-11540.74%
VEEV240119C003000002022-01-24 9:32AM EST300.0025.0019.8025.900.00-110441.86%
VEEV240119C003100002022-01-27 1:42PM EST310.0021.5018.9022.10-4.00-15.69%1740.16%
VEEV240119C003200002022-01-25 11:54AM EST320.0023.7015.9020.200.00-24039.96%
VEEV240119C003300002021-12-16 12:44PM EST330.0032.5519.8025.300.00-1345.96%
VEEV240119C003400002022-01-27 3:52PM EST340.0015.0314.5017.70-7.47-33.20%83240.39%
VEEV240119C003500002022-01-07 3:18PM EST350.0020.0013.2015.600.00-3639.62%
VEEV240119C004000002022-01-26 2:24PM EST400.0011.208.0010.200.00-3739.20%
VEEV240119C004400002021-12-16 12:19PM EST440.0018.006.8011.900.00-11544.82%
VEEV240119C004500002021-11-10 6:50AM EST450.0020.0011.8016.400.00--150.63%
VEEV240119C004600002022-01-04 3:24PM EST460.0010.203.906.900.00-13039.92%
VEEV240119C004700002022-01-27 3:13PM EST470.005.103.806.80-7.60-59.84%13240.51%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240119P001100002022-01-27 3:01PM EST110.007.106.308.40+0.80+12.70%1247.81%
VEEV240119P001200002022-01-26 3:54PM EST120.009.758.2012.000.00-4449.22%
VEEV240119P001300002022-01-10 2:20PM EST130.009.1110.4013.500.00-2446.51%
VEEV240119P001350002022-01-07 3:40PM EST135.0010.3011.7016.300.00-1148.06%
VEEV240119P001400002022-01-26 1:40PM EST140.0014.0013.0015.400.00-6444.33%
VEEV240119P001450002021-12-02 11:13AM EST145.0010.308.5013.100.00-2438.88%
VEEV240119P001500002021-11-10 6:50AM EST150.008.507.4012.100.00-2435.36%
VEEV240119P001600002021-11-01 8:51AM EST160.007.508.5016.900.00--436.98%
VEEV240119P001650002021-11-10 6:50AM EST165.0011.5010.7015.300.00--132.97%
VEEV240119P001700002021-12-03 11:49AM EST170.0018.0014.5018.200.00-51034.05%
VEEV240119P001800002021-12-16 11:05AM EST180.0019.1524.9031.000.00-1242.53%
VEEV240119P001900002022-01-26 10:33AM EST190.0030.0030.8033.900.00-1140.36%
VEEV240119P002000002022-01-05 1:02PM EST200.0027.5332.6039.200.00--140.22%
VEEV240119P002100002022-01-21 12:13PM EST210.0040.5438.5043.000.00-1138.48%
VEEV240119P002200002022-01-21 12:13PM EST220.0044.5645.8049.000.00-1238.41%
VEEV240119P002300002022-01-20 9:45AM EST230.0048.1951.6055.300.00-111238.33%
VEEV240119P002400002022-01-21 11:36AM EST240.0055.4557.5061.600.00-1138.01%
VEEV240119P002500002022-01-21 2:31PM EST250.0062.0560.8067.700.00-1737.29%
VEEV240119P002600002022-01-14 12:35PM EST260.0070.4067.9074.300.00-1636.77%
VEEV240119P002700002022-01-14 12:35PM EST270.0077.0574.8080.600.00-1935.78%
VEEV240119P002800002021-12-08 2:37PM EST280.0058.0073.4081.100.00-1229.39%
VEEV240119P002900002021-12-14 12:04PM EST290.0070.5579.0088.000.00-1028.21%
VEEV240119P003000002022-01-03 11:56AM EST300.0078.0098.50105.400.00-81036.72%
VEEV240119P003100002021-12-27 9:47AM EST310.0084.00103.70113.000.00-1236.11%
VEEV240119P003200002021-12-02 10:34AM EST320.0095.2090.0095.900.00--10.00%
VEEV240119P003500002021-12-01 3:43PM EST350.00100.55111.40118.500.00-10110.00%