Deutsche Märkte schließen in 2 Stunden 8 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
182,44-4,23 (-2,27%)
Börsenschluss: 04:00PM EST
182,60 +0,16 (+0,09%)
Vorbörslich: 08:33AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV221216C001550002022-08-01 11:27AM EST155.0075.8072.3075.300.00--4421.63%
VEEV221216C001650002022-08-11 11:59AM EST165.0068.1364.6066.40+5.57+8.90%128388.13%
VEEV221216C001750002022-08-01 11:27AM EST175.0058.3556.3058.400.00--11356.67%
VEEV221216C001800002022-07-20 9:51AM EST180.0043.0852.6054.300.00--13342.33%
VEEV221216C001850002022-07-12 2:43PM EST185.0033.2348.4050.000.00--5325.66%
VEEV221216C001900002022-08-03 11:34AM EST190.0048.8044.1046.000.00-4123309.69%
VEEV221216C001950002022-07-26 9:39AM EST195.0030.5340.9042.100.00--1297.58%
VEEV221216C002000002022-08-01 11:56AM EST200.0038.4637.3038.600.00--34285.25%
VEEV221216C002100002022-08-10 11:12AM EST210.0033.0230.7032.00+3.82+13.08%153262.92%
VEEV221216C002200002022-08-05 1:42PM EST220.0027.4325.0026.200.00-1150244.30%
VEEV221216C002300002022-08-10 1:02PM EST230.0022.5019.7021.10+3.90+20.97%1302227.04%
VEEV221216C002400002022-08-10 9:24AM EST240.0016.3915.7016.70-2.59-13.65%11193213.77%
VEEV221216C002500002022-08-09 2:04PM EST250.0011.1012.0012.900.00-85142200.72%
VEEV221216C002600002022-08-10 2:46PM EST260.0010.509.0010.00+2.30+28.05%2147190.34%
VEEV221216C002700002022-08-11 11:29AM EST270.007.606.507.50-1.40-15.56%235180.22%
VEEV221216C002800002022-08-10 2:12PM EST280.005.605.005.60-1.60-22.22%30317173.93%
VEEV221216C002900002022-08-10 2:54PM EST290.004.303.604.30+0.10+2.38%249168.21%
VEEV221216C003000002022-08-01 2:18PM EST300.003.002.553.200.00--4162.72%
VEEV221216C003300002022-08-08 1:51PM EST330.001.400.851.500.00--228153.37%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV221216P000800002022-08-08 8:31AM EST80.000.250.004.800.00-18269.34%
VEEV221216P000850002022-07-27 8:32AM EST85.000.300.004.700.00--4250.78%
VEEV221216P000900002022-07-27 8:32AM EST90.000.350.004.800.00--5235.89%
VEEV221216P000950002022-07-27 8:32AM EST95.000.450.004.800.00--3220.56%
VEEV221216P001000002022-08-09 8:33AM EST100.000.950.001.400.00-11157.47%
VEEV221216P001300002022-07-21 12:52PM EST130.001.800.152.700.00--102113.48%
VEEV221216P001400002022-07-21 2:28PM EST140.002.850.004.700.00--118107.74%
VEEV221216P001450002022-07-28 12:27PM EST145.002.501.902.400.00--494.46%
VEEV221216P001500002022-07-28 12:27PM EST150.002.902.252.700.00--1088.18%
VEEV221216P001550002022-07-28 11:46AM EST155.003.502.703.200.00--14282.86%
VEEV221216P001600002022-08-01 2:25PM EST160.004.003.003.500.00--4374.95%
VEEV221216P001650002022-08-10 11:04AM EST165.003.903.704.40-0.60-13.33%12470.70%
VEEV221216P001700002022-08-05 12:55PM EST170.005.034.105.100.00--3763.09%
VEEV221216P001750002022-07-28 9:52AM EST175.007.005.005.500.00--854.98%
VEEV221216P001800002022-08-08 2:37PM EST180.006.505.706.400.00--3648.46%
VEEV221216P001850002022-08-10 9:10AM EST185.007.806.807.40-0.60-7.14%11238.16%
VEEV221216P001900002022-08-10 9:10AM EST190.008.808.108.60+0.10+1.15%11422.69%
VEEV221216P001950002022-08-05 10:27AM EST195.0010.009.409.900.00-590.00%
VEEV221216P002000002022-08-05 12:55PM EST200.0011.3810.8011.300.00-9680.00%
VEEV221216P002100002022-08-05 10:13AM EST210.0014.2013.6014.700.00-5790.00%
VEEV221216P002200002022-08-03 2:28PM EST220.0018.4018.0018.800.00-10310.00%
VEEV221216P002300002022-08-03 2:26PM EST230.0023.0022.7023.800.00-8390.00%
VEEV221216P002400002022-08-03 1:38PM EST240.0028.2028.2030.500.00-3100.00%
VEEV221216P002500002022-08-09 10:35AM EST250.0037.9034.4035.800.00-170.00%
VEEV221216P002600002022-08-10 2:07PM EST260.0039.7941.4042.90+1.29+3.35%-130.00%
VEEV221216P002700002022-08-08 2:59PM EST270.0049.6048.8050.700.00--90.00%