VEEV - Veeva Systems Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117C00080000 | 2023-05-22 1:37PM EDT | 80.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV250117C00085000 | 2023-04-24 10:32AM EDT | 85.00 | 111.00 | 84.60 | 88.80 | 0.00 | - | 2 | 4 | 51.09% |
| VEEV250117C00090000 | 2023-05-16 3:08PM EDT | 90.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VEEV250117C00100000 | 2023-04-05 10:10AM EDT | 100.00 | 91.42 | 88.70 | 91.10 | 0.00 | - | 1 | 82 | 79.13% |
| VEEV250117C00110000 | 2022-11-21 1:31PM EDT | 110.00 | 88.50 | 73.50 | 79.70 | 0.00 | - | - | 5 | 63.93% |
| VEEV250117C00120000 | 2023-04-21 2:53PM EDT | 120.00 | 82.50 | 60.60 | 66.30 | 0.00 | - | 1 | 1 | 50.81% |
| VEEV250117C00125000 | 2023-03-31 1:33PM EDT | 125.00 | 75.24 | 70.10 | 73.70 | 0.00 | - | 1 | 1 | 68.45% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00135000 | 2023-04-20 2:33PM EDT | 135.00 | 67.83 | 50.00 | 54.90 | 0.00 | - | - | 1 | 49.97% |
| VEEV250117C00140000 | 2023-05-30 1:26PM EDT | 140.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00145000 | 2023-05-16 12:11PM EDT | 145.00 | 50.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00150000 | 2023-04-27 3:47PM EDT | 150.00 | 52.20 | 40.80 | 46.40 | 0.00 | - | 1 | 30 | 48.00% |
| VEEV250117C00155000 | 2023-05-26 12:55PM EDT | 155.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV250117C00160000 | 2023-04-27 1:02PM EDT | 160.00 | 47.00 | 36.80 | 41.30 | 0.00 | - | 1 | 7 | 46.88% |
| VEEV250117C00165000 | 2023-05-26 12:40PM EDT | 165.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VEEV250117C00170000 | 2023-05-30 9:53AM EDT | 170.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| VEEV250117C00175000 | 2023-05-26 2:09PM EDT | 175.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VEEV250117C00180000 | 2023-05-24 11:45AM EDT | 180.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VEEV250117C00185000 | 2023-04-21 12:38PM EDT | 185.00 | 41.57 | 23.80 | 30.50 | 0.00 | - | 2 | 20 | 44.67% |
| VEEV250117C00190000 | 2023-05-11 9:30AM EDT | 190.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| VEEV250117C00195000 | 2023-05-19 12:28PM EDT | 195.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VEEV250117C00200000 | 2023-05-30 3:11PM EDT | 200.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VEEV250117C00210000 | 2023-05-30 10:13AM EDT | 210.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VEEV250117C00220000 | 2023-05-30 1:01PM EDT | 220.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117C00230000 | 2023-05-19 1:47PM EDT | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117C00240000 | 2023-05-25 1:25PM EDT | 240.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117C00250000 | 2023-05-24 10:05AM EDT | 250.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117C00260000 | 2023-05-24 9:59AM EDT | 260.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117C00270000 | 2023-05-01 10:54AM EDT | 270.00 | 10.50 | 4.90 | 7.80 | 0.00 | - | 2 | 7 | 37.14% |
| VEEV250117C00280000 | 2023-05-31 3:37PM EDT | 280.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2023-05-30 3:32PM EDT | 80.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV250117P00085000 | 2023-03-30 9:52AM EDT | 85.00 | 2.60 | 2.00 | 4.00 | 0.00 | - | 2 | 14 | 44.86% |
| VEEV250117P00090000 | 2023-05-22 2:12PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV250117P00095000 | 2022-12-16 12:14PM EDT | 95.00 | 7.40 | 5.40 | 7.40 | 0.00 | - | 3 | 2 | 47.94% |
| VEEV250117P00100000 | 2023-03-27 11:11AM EDT | 100.00 | 4.80 | 2.80 | 5.00 | 0.00 | - | 1 | 16 | 38.69% |
| VEEV250117P00110000 | 2023-05-10 3:42PM EDT | 110.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117P00115000 | 2023-05-11 11:16AM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VEEV250117P00120000 | 2023-04-21 12:36PM EDT | 120.00 | 6.62 | 9.30 | 11.30 | 0.00 | - | 1 | 7 | 39.90% |
| VEEV250117P00125000 | 2023-05-30 1:01PM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117P00130000 | 2023-05-23 12:37PM EDT | 130.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VEEV250117P00135000 | 2023-05-17 3:01PM EDT | 135.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VEEV250117P00140000 | 2023-05-08 12:58PM EDT | 140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VEEV250117P00145000 | 2023-05-24 1:20PM EDT | 145.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VEEV250117P00150000 | 2023-05-31 3:42PM EDT | 150.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VEEV250117P00155000 | 2023-04-10 12:02PM EDT | 155.00 | 18.00 | 15.30 | 17.30 | 0.00 | - | 10 | 12 | 27.35% |
| VEEV250117P00160000 | 2023-05-19 3:58PM EDT | 160.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VEEV250117P00165000 | 2023-04-20 3:30PM EDT | 165.00 | 20.00 | 22.40 | 27.40 | 0.00 | - | 6 | 6 | 33.16% |
| VEEV250117P00170000 | 2023-05-22 9:31AM EDT | 170.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VEEV250117P00175000 | 2023-05-26 2:09PM EDT | 175.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00180000 | 2023-04-19 10:47AM EDT | 180.00 | 25.60 | 28.90 | 35.20 | 0.00 | - | 3 | 45 | 31.39% |
| VEEV250117P00185000 | 2023-04-19 11:06AM EDT | 185.00 | 28.30 | 31.90 | 38.60 | 0.00 | - | 4 | 5 | 31.44% |
| VEEV250117P00190000 | 2023-05-12 1:42PM EDT | 190.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV250117P00195000 | 2023-05-25 2:02PM EDT | 195.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VEEV250117P00200000 | 2023-03-03 10:36AM EDT | 200.00 | 40.51 | 34.80 | 37.50 | 0.00 | - | 21 | 37 | 15.38% |
| VEEV250117P00210000 | 2023-05-25 1:56PM EDT | 210.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00220000 | 2023-03-02 4:22PM EDT | 220.00 | 55.00 | 46.30 | 49.00 | 0.00 | - | 104 | 83 | 0.00% |
| VEEV250117P00230000 | 2023-05-11 1:50PM EDT | 230.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VEEV250117P00240000 | 2023-05-17 9:54AM EDT | 240.00 | 75.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00250000 | 2023-02-17 11:46AM EDT | 250.00 | 82.80 | 78.70 | 80.90 | 0.00 | - | 5 | 15 | 0.00% |
| VEEV250117P00260000 | 2023-05-30 11:07AM EDT | 260.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VEEV250117P00270000 | 2023-01-30 1:35PM EDT | 270.00 | 99.22 | 102.30 | 106.60 | 0.00 | - | 4 | 30 | 26.40% |
| VEEV250117P00280000 | 2023-01-20 4:31PM EDT | 280.00 | 118.60 | 107.10 | 112.60 | 0.00 | - | 16 | 0 | 0.00% |
