Deutsche Märkte geschlossen
DAX
15.524,27 +64,88 (+0,42%) Euro Stoxx 50
4.184,97 +20,37 (+0,49%) Dow Jones 30
34.051,71 -116,38 (-0,34%) Gold
1.792,70 -37,00 (-2,02%) EUR/USD
1,1143 -0,0101 (-0,90%) BTC-EUR
32.442,98 -1.686,48 (-4,94%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EST. Markt geöffnet.
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV220218C00190000 | 2022-01-11 1:54PM EST | 190.00 | 52.14 | 28.40 | 30.90 | 0.00 | - | 2 | 0 | 64.83% |
| VEEV220218C00195000 | 2022-01-19 10:18AM EST | 195.00 | 30.40 | 24.00 | 26.10 | 0.00 | - | - | 1 | 59.12% |
| VEEV220218C00200000 | 2022-01-27 12:49PM EST | 200.00 | 20.90 | 19.80 | 22.30 | -1.03 | -4.70% | 18 | 31 | 56.26% |
| VEEV220218C00210000 | 2022-01-27 12:49PM EST | 210.00 | 13.73 | 13.30 | 15.00 | -5.95 | -30.23% | 26 | 36 | 52.49% |
| VEEV220218C00220000 | 2022-01-27 10:53AM EST | 220.00 | 9.30 | 7.60 | 8.70 | +0.08 | +0.87% | 17 | 158 | 49.53% |
| VEEV220218C00230000 | 2022-01-27 12:56PM EST | 230.00 | 4.40 | 4.20 | 4.50 | -4.20 | -48.84% | 14 | 476 | 45.48% |
| VEEV220218C00240000 | 2022-01-27 12:55PM EST | 240.00 | 2.00 | 1.80 | 2.40 | -0.46 | -18.70% | 48 | 500 | 45.42% |
| VEEV220218C00250000 | 2022-01-27 11:19AM EST | 250.00 | 1.20 | 0.70 | 1.00 | -0.75 | -38.46% | 4 | 132 | 43.34% |
| VEEV220218C00260000 | 2022-01-27 12:20PM EST | 260.00 | 0.62 | 0.25 | 0.70 | -0.46 | -42.59% | 3 | 291 | 47.56% |
| VEEV220218C00270000 | 2022-01-26 11:59AM EST | 270.00 | 0.84 | 0.00 | 0.80 | +0.39 | +86.67% | 1 | 99 | 56.30% |
| VEEV220218C00280000 | 2022-01-26 2:09PM EST | 280.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 37 | 70.41% |
| VEEV220218C00290000 | 2022-01-24 11:21AM EST | 290.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 4 | 39 | 66.94% |
| VEEV220218C00300000 | 2022-01-24 10:02AM EST | 300.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 3 | 9 | 76.61% |
| VEEV220218C00310000 | 2022-01-13 12:52PM EST | 310.00 | 0.17 | 0.00 | 1.25 | 0.00 | - | 6 | 35 | 78.03% |
| VEEV220218C00320000 | 2022-01-18 1:09PM EST | 320.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 2 | 87.11% |
| VEEV220218C00330000 | 2021-12-27 9:34AM EST | 330.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 85.40% |
| VEEV220218C00400000 | 2022-01-20 11:40AM EST | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 43 | 105.27% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV220218P00140000 | 2022-01-25 9:34AM EST | 140.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 5 | 99.80% |
| VEEV220218P00155000 | 2022-01-26 3:01PM EST | 155.00 | 0.80 | 0.40 | 1.70 | 0.00 | - | 1 | 3 | 85.40% |
| VEEV220218P00160000 | 2022-01-24 12:17PM EST | 160.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | - | 1 | 85.57% |
| VEEV220218P00170000 | 2022-01-24 3:36PM EST | 170.00 | 1.07 | 0.45 | 1.15 | 0.00 | - | 11 | 8 | 61.60% |
| VEEV220218P00175000 | 2022-01-18 3:41PM EST | 175.00 | 1.20 | 0.60 | 1.20 | 0.00 | - | 6 | 7 | 57.01% |
| VEEV220218P00180000 | 2022-01-27 12:51PM EST | 180.00 | 1.23 | 0.95 | 1.50 | +0.15 | +13.89% | 2 | 21 | 55.01% |
| VEEV220218P00185000 | 2022-01-27 11:48AM EST | 185.00 | 1.45 | 1.60 | 1.85 | -0.62 | -29.95% | 1 | 21 | 53.66% |
| VEEV220218P00190000 | 2022-01-27 12:58PM EST | 190.00 | 2.00 | 1.70 | 2.75 | -0.75 | -27.27% | 100 | 14 | 51.03% |
| VEEV220218P00195000 | 2022-01-27 10:28AM EST | 195.00 | 2.53 | 2.60 | 3.00 | +0.53 | +26.50% | 1 | 237 | 49.29% |
| VEEV220218P00200000 | 2022-01-27 10:31AM EST | 200.00 | 3.50 | 3.70 | 4.00 | +0.65 | +22.81% | 3 | 290 | 47.53% |
| VEEV220218P00210000 | 2022-01-27 12:51PM EST | 210.00 | 6.63 | 6.60 | 7.20 | +1.43 | +27.50% | 4 | 542 | 45.60% |
| VEEV220218P00220000 | 2022-01-27 12:56PM EST | 220.00 | 10.10 | 10.60 | 11.30 | -1.15 | -10.22% | 24 | 410 | 40.74% |
| VEEV220218P00230000 | 2022-01-27 11:13AM EST | 230.00 | 14.40 | 16.80 | 17.90 | -4.27 | -22.87% | 15 | 554 | 39.62% |
| VEEV220218P00240000 | 2022-01-27 12:21PM EST | 240.00 | 24.05 | 24.10 | 25.70 | -2.18 | -8.31% | 1 | 417 | 36.38% |
| VEEV220218P00250000 | 2022-01-27 10:57AM EST | 250.00 | 32.90 | 32.30 | 35.70 | +4.96 | +17.75% | 1 | 393 | 45.61% |
| VEEV220218P00260000 | 2022-01-27 9:51AM EST | 260.00 | 38.60 | 41.80 | 45.30 | +1.83 | +4.98% | 1 | 180 | 49.17% |
| VEEV220218P00270000 | 2022-01-27 10:10AM EST | 270.00 | 47.20 | 50.80 | 54.40 | -5.80 | -10.94% | 1 | 37 | 0.00% |
| VEEV220218P00280000 | 2022-01-26 11:35AM EST | 280.00 | 64.07 | 58.70 | 66.20 | +6.75 | +11.78% | 1 | 23 | 74.89% |
| VEEV220218P00290000 | 2022-01-20 10:17AM EST | 290.00 | 59.10 | 69.40 | 74.30 | 0.00 | - | 2 | 36 | 0.00% |
| VEEV220218P00300000 | 2022-01-19 2:51PM EST | 300.00 | 79.32 | 79.20 | 86.10 | 0.00 | - | 6 | 30 | 87.60% |
| VEEV220218P00310000 | 2022-01-21 12:04PM EST | 310.00 | 84.66 | 89.50 | 95.10 | 0.00 | - | 1 | 100 | 77.88% |
| VEEV220218P00330000 | 2021-12-30 12:28PM EST | 330.00 | 69.04 | 106.50 | 114.80 | 0.00 | - | 3 | 0 | 79.69% |
© 2022 Yahoo. Alle Rechte vorbehalten.
