Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
22.573,66+378,28(+1,70%)Dow Jones 30
26.828,47+164,07(+0,62%)BTC-EUR
9.509,10-53,12(-0,56%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
268,23+0,17 (+0,06%)
Börsenschluss: 4:00PM EDT
268,24 0,01 (0,00 %)
Nachbörse: 5:45PM EDT
Callsfür21. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV200821C00130000 | 2020-06-23 3:27PM EDT | 130.00 | 108.98 | 121.70 | 126.40 | 0.00 | - | 11 | 0 | 0.00% |
| VEEV200821C00140000 | 2020-08-03 10:30AM EDT | 140.00 | 127.50 | 126.10 | 130.60 | 0.00 | - | 1 | 1 | 119.53% |
| VEEV200821C00150000 | 2020-07-16 11:45AM EDT | 150.00 | 91.88 | 116.10 | 120.60 | 0.00 | - | 7 | 7 | 107.81% |
| VEEV200821C00160000 | 2020-07-06 3:42PM EDT | 160.00 | 86.20 | 106.10 | 110.20 | 0.00 | - | - | 0 | 153.39% |
| VEEV200821C00170000 | 2020-07-28 11:30AM EDT | 170.00 | 83.00 | 96.10 | 100.20 | 0.00 | - | 1 | 1 | 138.26% |
| VEEV200821C00175000 | 2020-07-09 3:25PM EDT | 175.00 | 83.50 | 90.90 | 95.20 | 0.00 | - | 1 | 1 | 130.96% |
| VEEV200821C00180000 | 2020-08-04 12:30PM EDT | 180.00 | 84.90 | 86.10 | 90.20 | +1.69 | +2.03% | 2 | 3 | 123.88% |
| VEEV200821C00185000 | 2020-07-21 9:56AM EDT | 185.00 | 73.39 | 81.30 | 85.30 | 0.00 | - | 6 | 22 | 67.19% |
| VEEV200821C00190000 | 2020-07-24 2:54PM EDT | 190.00 | 62.42 | 76.80 | 80.60 | 0.00 | - | 15 | 37 | 82.23% |
| VEEV200821C00195000 | 2020-07-24 12:21PM EDT | 195.00 | 56.68 | 71.30 | 75.20 | 0.00 | - | 68 | 9 | 51.17% |
| VEEV200821C00200000 | 2020-08-03 12:22PM EDT | 200.00 | 69.10 | 66.10 | 70.30 | 0.00 | - | 68 | 41 | 98.12% |
| VEEV200821C00210000 | 2020-08-04 2:49PM EDT | 210.00 | 58.30 | 57.00 | 59.70 | -1.19 | -2.00% | 40 | 171 | 78.10% |
| VEEV200821C00220000 | 2020-08-04 3:21PM EDT | 220.00 | 48.24 | 47.60 | 49.70 | -1.38 | -2.78% | 58 | 135 | 50.44% |
| VEEV200821C00230000 | 2020-08-04 3:47PM EDT | 230.00 | 38.94 | 37.70 | 40.40 | +0.26 | +0.67% | 30 | 143 | 61.17% |
| VEEV200821C00240000 | 2020-08-04 2:15PM EDT | 240.00 | 29.30 | 27.60 | 30.30 | 0.00 | - | 3 | 253 | 47.97% |
| VEEV200821C00250000 | 2020-08-04 3:16PM EDT | 250.00 | 20.10 | 19.80 | 21.50 | -1.40 | -6.51% | 36 | 352 | 42.74% |
| VEEV200821C00260000 | 2020-08-04 3:54PM EDT | 260.00 | 13.67 | 12.50 | 14.60 | -0.11 | -0.80% | 74 | 740 | 42.53% |
| VEEV200821C00270000 | 2020-08-04 3:58PM EDT | 270.00 | 8.00 | 7.40 | 9.30 | -0.20 | -2.44% | 31 | 430 | 42.63% |
| VEEV200821C00280000 | 2020-08-04 3:54PM EDT | 280.00 | 4.30 | 3.90 | 4.50 | -0.30 | -6.52% | 44 | 365 | 37.95% |
| VEEV200821C00290000 | 2020-08-04 1:25PM EDT | 290.00 | 2.15 | 2.00 | 2.40 | -0.16 | -6.93% | 12 | 111 | 38.88% |
| VEEV200821C00300000 | 2020-08-04 3:49PM EDT | 300.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | 5 | 210 | 40.89% |
| VEEV200821C00310000 | 2020-08-04 3:08PM EDT | 310.00 | 0.50 | 0.50 | 0.80 | -0.20 | -28.57% | 16 | 82 | 43.26% |
| VEEV200821C00320000 | 2020-08-03 3:23PM EDT | 320.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 49.66% |
| VEEV200821C00340000 | 2020-07-30 1:31PM EDT | 340.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 50.98% |
Putsfür21. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV200821P00125000 | 2020-06-25 1:59PM EDT | 125.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | - | 1 | 184.62% |
| VEEV200821P00145000 | 2020-07-17 2:56PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 132.13% |
| VEEV200821P00170000 | 2020-07-28 11:55AM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.17% |
| VEEV200821P00175000 | 2020-06-29 9:34AM EDT | 175.00 | 1.05 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 132.96% |
| VEEV200821P00180000 | 2020-07-29 12:48PM EDT | 180.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 82.03% |
| VEEV200821P00185000 | 2020-07-20 3:52PM EDT | 185.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 96 | 76.95% |
| VEEV200821P00190000 | 2020-07-22 12:11PM EDT | 190.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 25 | 73.24% |
| VEEV200821P00195000 | 2020-07-29 3:44PM EDT | 195.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 173 | 69.53% |
| VEEV200821P00200000 | 2020-07-31 9:30AM EDT | 200.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 149 | 66.50% |
| VEEV200821P00210000 | 2020-08-03 3:32PM EDT | 210.00 | 0.28 | 0.00 | 0.75 | -0.12 | -30.00% | 1 | 204 | 59.08% |
| VEEV200821P00220000 | 2020-08-04 1:43PM EDT | 220.00 | 0.40 | 0.35 | 0.55 | -0.05 | -11.11% | 2 | 288 | 51.12% |
| VEEV200821P00230000 | 2020-08-04 2:38PM EDT | 230.00 | 0.80 | 0.65 | 0.80 | +0.01 | +1.27% | 19 | 314 | 46.92% |
| VEEV200821P00240000 | 2020-08-04 3:50PM EDT | 240.00 | 1.20 | 0.95 | 1.55 | -0.20 | -14.29% | 26 | 348 | 43.77% |
| VEEV200821P00250000 | 2020-08-04 3:08PM EDT | 250.00 | 2.82 | 2.55 | 2.95 | -0.08 | -2.76% | 14 | 197 | 40.88% |
| VEEV200821P00260000 | 2020-08-04 3:01PM EDT | 260.00 | 5.60 | 4.70 | 6.10 | 0.00 | - | 43 | 105 | 41.32% |
| VEEV200821P00270000 | 2020-08-04 3:40PM EDT | 270.00 | 9.80 | 9.30 | 11.20 | -0.20 | -2.00% | 24 | 72 | 43.18% |
| VEEV200821P00280000 | 2020-08-03 12:07PM EDT | 280.00 | 16.90 | 15.30 | 16.70 | +0.70 | +4.32% | 1 | 166 | 39.97% |
| VEEV200821P00300000 | 2020-07-29 3:43PM EDT | 300.00 | 40.44 | 30.80 | 34.50 | 0.00 | - | - | 1 | 50.99% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
