Deutsche Märkte schließen in 7 Stunden 56 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,36-1,40 (-0,80%)
Börsenschluss: 04:03PM EST
174,00 +0,64 (+0,37%)
Nachbörse: 06:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV231215C000900002023-11-03 11:26AM EST90.00105.800.000.000.00-100.00%
VEEV231215C000950002023-08-31 1:24PM EST95.00115.15108.70110.900.00-11619.95%
VEEV231215C001400002023-11-22 9:43AM EST140.0040.300.000.000.00-3500.00%
VEEV231215C001450002023-11-22 10:06AM EST145.0032.000.000.000.00-100.00%
VEEV231215C001500002023-11-29 11:10AM EST150.0026.600.000.000.00-1100.00%
VEEV231215C001550002023-11-17 2:46PM EST155.0023.800.000.000.00-1800.00%
VEEV231215C001600002023-11-29 2:45PM EST160.0015.900.000.000.00-1800.00%
VEEV231215C001650002023-11-29 3:55PM EST165.0011.400.000.000.00-300.00%
VEEV231215C001700002023-11-29 2:28PM EST170.009.100.000.000.00-600.00%
VEEV231215C001750002023-11-29 3:55PM EST175.005.500.000.000.00-8201.56%
VEEV231215C001800002023-11-29 3:44PM EST180.003.500.000.000.00-4603.13%
VEEV231215C001850002023-11-29 3:58PM EST185.002.240.000.000.00-17806.25%
VEEV231215C001900002023-11-29 3:58PM EST190.001.410.000.000.00-15012.50%
VEEV231215C001950002023-11-29 3:10PM EST195.000.900.000.000.00-53012.50%
VEEV231215C002000002023-11-29 3:32PM EST200.000.500.000.000.00-110012.50%
VEEV231215C002100002023-11-29 2:03PM EST210.000.250.000.000.00-74025.00%
VEEV231215C002200002023-11-29 3:44PM EST220.000.150.000.000.00-43025.00%
VEEV231215C002300002023-11-29 3:28PM EST230.000.050.000.000.00-93025.00%
VEEV231215C002400002023-11-27 3:36PM EST240.000.100.000.000.00-18025.00%
VEEV231215C002500002023-11-22 3:56PM EST250.000.200.000.000.00-1025.00%
VEEV231215C002600002023-11-14 2:43PM EST260.000.150.000.000.00-1050.00%
VEEV231215C002700002023-10-06 11:23AM EST270.000.570.000.150.00-112884.38%
VEEV231215C002800002023-10-10 11:26AM EST280.000.370.001.500.00-15124.85%
VEEV231215C002900002023-09-18 1:56PM EST290.000.250.000.900.00-12121.39%
VEEV231215C003000002023-08-14 11:13AM EST300.000.550.000.900.00--2127.83%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV231215P000850002023-11-09 1:56PM EST85.000.050.000.000.00-1050.00%
VEEV231215P000900002023-08-31 8:35AM EST90.000.050.000.150.00--10127.34%
VEEV231215P000950002023-08-31 8:34AM EST95.000.050.000.200.00-6161121.88%
VEEV231215P001000002023-08-31 8:34AM EST100.000.050.000.250.00-1719115.63%
VEEV231215P001050002023-11-28 10:36AM EST105.000.030.000.000.00-1050.00%
VEEV231215P001100002023-11-28 10:35AM EST110.000.050.000.000.00-1050.00%
VEEV231215P001150002023-11-28 10:53AM EST115.000.050.000.000.00-1050.00%
VEEV231215P001200002023-11-14 11:01AM EST120.000.080.000.000.00-10050.00%
VEEV231215P001250002023-11-24 9:30AM EST125.000.020.000.000.00-1025.00%
VEEV231215P001300002023-11-15 11:47AM EST130.000.180.000.000.00-20025.00%
VEEV231215P001350002023-11-29 3:19PM EST135.000.150.000.000.00-3025.00%
VEEV231215P001400002023-11-29 2:43PM EST140.000.180.000.000.00-3025.00%
VEEV231215P001450002023-11-29 3:26PM EST145.000.310.000.000.00-47025.00%
VEEV231215P001500002023-11-29 3:56PM EST150.000.600.000.000.00-50012.50%
VEEV231215P001550002023-11-29 3:51PM EST155.001.050.000.000.00-14012.50%
VEEV231215P001600002023-11-29 3:03PM EST160.001.670.000.000.00-1406.25%
VEEV231215P001650002023-11-29 3:59PM EST165.002.950.000.000.00-3606.25%
VEEV231215P001700002023-11-29 3:08PM EST170.004.300.000.000.00-7203.13%
VEEV231215P001750002023-11-29 3:27PM EST175.007.140.000.000.00-4500.00%
VEEV231215P001800002023-11-29 3:52PM EST180.0010.000.000.000.00-1600.00%
VEEV231215P001850002023-11-29 10:20AM EST185.0010.300.000.000.00-1100.00%
VEEV231215P001900002023-11-27 10:41AM EST190.0016.050.000.000.00-800.00%
VEEV231215P001950002023-11-27 1:27PM EST195.0021.510.000.000.00-400.00%
VEEV231215P002000002023-11-29 3:58PM EST200.0027.500.000.000.00-1300.00%
VEEV231215P002100002023-11-27 9:39AM EST210.0034.500.000.000.00-100.00%
VEEV231215P002200002023-11-21 3:09PM EST220.0042.700.000.000.00-100.00%
VEEV231215P002300002023-11-15 2:10PM EST230.0051.500.000.000.00-800.00%
VEEV231215P002400002023-11-01 2:23PM EST240.0053.600.000.000.00-30000.00%
VEEV231215P002600002023-11-15 10:35AM EST260.0079.250.000.000.00-100.00%
VEEV231215P002800002023-10-16 8:50AM EST280.0070.990.000.000.00--00.00%
VEEV231215P002900002023-06-30 10:37AM EST290.0090.7687.0089.800.00-100.00%