Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.960,42 -425,67 (-1,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,20 -52,86 (-3,94%) Nasdaq Compositive
15.794,40 -188,68 (-1,18%) S&P 500
5.066,40 -49,77 (-0,97%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517C00140000 | 2024-03-04 11:49AM EDT | 140.00 | 84.91 | 74.90 | 82.60 | 0.00 | - | 1 | 1 | 287.23% |
| VEEV240517C00155000 | 2024-03-04 11:50AM EDT | 155.00 | 70.10 | 60.00 | 67.80 | 0.00 | - | 1 | 1 | 240.10% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 19.30 | 24.30 | 0.00 | - | 2 | 1 | 69.29% |
| VEEV240517C00185000 | 2024-04-30 9:41AM EDT | 185.00 | 19.20 | 12.50 | 16.40 | +3.85 | +25.08% | 1 | 1 | 36.26% |
| VEEV240517C00190000 | 2024-04-23 2:08PM EDT | 190.00 | 15.33 | 11.20 | 12.00 | 0.00 | - | 1 | 35 | 32.50% |
| VEEV240517C00195000 | 2024-04-29 12:30PM EDT | 195.00 | 9.60 | 7.60 | 8.20 | 0.00 | - | 1 | 23 | 30.34% |
| VEEV240517C00200000 | 2024-04-30 9:34AM EDT | 200.00 | 6.27 | 4.60 | 5.00 | +0.17 | +2.79% | 3 | 163 | 28.12% |
| VEEV240517C00210000 | 2024-04-30 2:13PM EDT | 210.00 | 1.30 | 1.20 | 1.50 | -0.54 | -29.35% | 3 | 326 | 27.39% |
| VEEV240517C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 2 | 513 | 26.95% |
| VEEV240517C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 331 | 37.60% |
| VEEV240517C00240000 | 2024-04-29 3:04PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 614 | 37.89% |
| VEEV240517C00250000 | 2024-04-26 3:12PM EDT | 250.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 185 | 63.23% |
| VEEV240517C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 60.64% |
| VEEV240517C00270000 | 2024-04-18 2:39PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 25.00% |
| VEEV240517C00280000 | 2024-04-22 1:32PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 516 | 54.69% |
| VEEV240517C00290000 | 2024-04-23 11:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 59.77% |
| VEEV240517C00300000 | 2024-04-22 1:29PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 820 | 64.84% |
| VEEV240517C00310000 | 2024-04-19 2:49PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 520 | 521 | 50.00% |
| VEEV240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 138.89% |
| VEEV240517C00340000 | 2024-04-19 3:10PM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 815 | 805 | 82.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517P00120000 | 2024-04-08 9:39AM EDT | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 132.32% |
| VEEV240517P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| VEEV240517P00155000 | 2024-02-13 10:33AM EDT | 155.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 73.97% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 66.46% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 54.00% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 53 | 53 | 46.09% |
| VEEV240517P00175000 | 2024-04-25 9:48AM EDT | 175.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 91 | 41.26% |
| VEEV240517P00180000 | 2024-04-30 1:52PM EDT | 180.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 21 | 1,660 | 32.72% |
| VEEV240517P00185000 | 2024-04-30 1:52PM EDT | 185.00 | 0.68 | 0.65 | 0.75 | +0.16 | +30.77% | 51 | 1,694 | 29.88% |
| VEEV240517P00190000 | 2024-04-30 1:17PM EDT | 190.00 | 1.30 | 1.25 | 1.50 | +0.18 | +16.07% | 53 | 326 | 28.91% |
| VEEV240517P00195000 | 2024-04-30 12:01PM EDT | 195.00 | 2.20 | 2.35 | 2.65 | -0.03 | -1.35% | 5 | 420 | 27.15% |
| VEEV240517P00200000 | 2024-04-30 1:51PM EDT | 200.00 | 4.20 | 4.30 | 4.60 | +0.20 | +5.00% | 41 | 316 | 26.06% |
| VEEV240517P00210000 | 2024-04-29 1:50PM EDT | 210.00 | 8.60 | 10.40 | 11.50 | 0.00 | - | 2 | 1,006 | 27.66% |
| VEEV240517P00220000 | 2024-04-30 9:48AM EDT | 220.00 | 18.00 | 17.70 | 22.40 | -4.40 | -19.64% | 1 | 187 | 49.28% |
| VEEV240517P00230000 | 2024-04-26 11:21AM EDT | 230.00 | 28.59 | 26.50 | 30.90 | 0.00 | - | 10 | 0 | 46.95% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 35.90 | 43.90 | 0.00 | - | 1 | 0 | 87.16% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 46.00 | 51.80 | 0.00 | - | 1 | 0 | 78.34% |
| VEEV240517P00260000 | 2024-03-25 9:30AM EDT | 260.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240517P00270000 | 2024-02-28 3:01PM EDT | 270.00 | 45.55 | 33.90 | 42.00 | 0.00 | - | - | 0 | 0.00% |
