Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
14.397,10 +41,65 (+0,29%) Euro Stoxx 50
3.962,32 +27,88 (+0,71%) Dow Jones 30
33.852,53 +3,07 (+0,01%) Gold
1.770,70 +7,00 (+0,40%) EUR/USD
1,0391 +0,0056 (+0,5403%) BTC-EUR
16.209,29 +290,86 (+1,83%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV221216C00155000 | 2022-08-01 11:27AM EST | 155.00 | 75.80 | 72.30 | 75.30 | 0.00 | - | - | 4 | 421.63% |
| VEEV221216C00165000 | 2022-08-11 11:59AM EST | 165.00 | 68.13 | 64.60 | 66.40 | +5.57 | +8.90% | 1 | 28 | 388.13% |
| VEEV221216C00175000 | 2022-08-01 11:27AM EST | 175.00 | 58.35 | 56.30 | 58.40 | 0.00 | - | - | 11 | 356.67% |
| VEEV221216C00180000 | 2022-07-20 9:51AM EST | 180.00 | 43.08 | 52.60 | 54.30 | 0.00 | - | - | 13 | 342.33% |
| VEEV221216C00185000 | 2022-07-12 2:43PM EST | 185.00 | 33.23 | 48.40 | 50.00 | 0.00 | - | - | 5 | 325.66% |
| VEEV221216C00190000 | 2022-08-03 11:34AM EST | 190.00 | 48.80 | 44.10 | 46.00 | 0.00 | - | 4 | 123 | 309.69% |
| VEEV221216C00195000 | 2022-07-26 9:39AM EST | 195.00 | 30.53 | 40.90 | 42.10 | 0.00 | - | - | 1 | 297.58% |
| VEEV221216C00200000 | 2022-08-01 11:56AM EST | 200.00 | 38.46 | 37.30 | 38.60 | 0.00 | - | - | 34 | 285.25% |
| VEEV221216C00210000 | 2022-08-10 11:12AM EST | 210.00 | 33.02 | 30.70 | 32.00 | +3.82 | +13.08% | 1 | 53 | 262.92% |
| VEEV221216C00220000 | 2022-08-05 1:42PM EST | 220.00 | 27.43 | 25.00 | 26.20 | 0.00 | - | 1 | 150 | 244.30% |
| VEEV221216C00230000 | 2022-08-10 1:02PM EST | 230.00 | 22.50 | 19.70 | 21.10 | +3.90 | +20.97% | 1 | 302 | 227.04% |
| VEEV221216C00240000 | 2022-08-10 9:24AM EST | 240.00 | 16.39 | 15.70 | 16.70 | -2.59 | -13.65% | 11 | 193 | 213.77% |
| VEEV221216C00250000 | 2022-08-09 2:04PM EST | 250.00 | 11.10 | 12.00 | 12.90 | 0.00 | - | 85 | 142 | 200.72% |
| VEEV221216C00260000 | 2022-08-10 2:46PM EST | 260.00 | 10.50 | 9.00 | 10.00 | +2.30 | +28.05% | 2 | 147 | 190.34% |
| VEEV221216C00270000 | 2022-08-11 11:29AM EST | 270.00 | 7.60 | 6.50 | 7.50 | -1.40 | -15.56% | 2 | 35 | 180.22% |
| VEEV221216C00280000 | 2022-08-10 2:12PM EST | 280.00 | 5.60 | 5.00 | 5.60 | -1.60 | -22.22% | 30 | 317 | 173.93% |
| VEEV221216C00290000 | 2022-08-10 2:54PM EST | 290.00 | 4.30 | 3.60 | 4.30 | +0.10 | +2.38% | 2 | 49 | 168.21% |
| VEEV221216C00300000 | 2022-08-01 2:18PM EST | 300.00 | 3.00 | 2.55 | 3.20 | 0.00 | - | - | 4 | 162.72% |
| VEEV221216C00330000 | 2022-08-08 1:51PM EST | 330.00 | 1.40 | 0.85 | 1.50 | 0.00 | - | - | 228 | 153.37% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV221216P00080000 | 2022-08-08 8:31AM EST | 80.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 269.34% |
| VEEV221216P00085000 | 2022-07-27 8:32AM EST | 85.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | - | 4 | 250.78% |
| VEEV221216P00090000 | 2022-07-27 8:32AM EST | 90.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 5 | 235.89% |
| VEEV221216P00095000 | 2022-07-27 8:32AM EST | 95.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 3 | 220.56% |
| VEEV221216P00100000 | 2022-08-09 8:33AM EST | 100.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 157.47% |
| VEEV221216P00130000 | 2022-07-21 12:52PM EST | 130.00 | 1.80 | 0.15 | 2.70 | 0.00 | - | - | 102 | 113.48% |
| VEEV221216P00140000 | 2022-07-21 2:28PM EST | 140.00 | 2.85 | 0.00 | 4.70 | 0.00 | - | - | 118 | 107.74% |
| VEEV221216P00145000 | 2022-07-28 12:27PM EST | 145.00 | 2.50 | 1.90 | 2.40 | 0.00 | - | - | 4 | 94.46% |
| VEEV221216P00150000 | 2022-07-28 12:27PM EST | 150.00 | 2.90 | 2.25 | 2.70 | 0.00 | - | - | 10 | 88.18% |
| VEEV221216P00155000 | 2022-07-28 11:46AM EST | 155.00 | 3.50 | 2.70 | 3.20 | 0.00 | - | - | 142 | 82.86% |
| VEEV221216P00160000 | 2022-08-01 2:25PM EST | 160.00 | 4.00 | 3.00 | 3.50 | 0.00 | - | - | 43 | 74.95% |
| VEEV221216P00165000 | 2022-08-10 11:04AM EST | 165.00 | 3.90 | 3.70 | 4.40 | -0.60 | -13.33% | 1 | 24 | 70.70% |
| VEEV221216P00170000 | 2022-08-05 12:55PM EST | 170.00 | 5.03 | 4.10 | 5.10 | 0.00 | - | - | 37 | 63.09% |
| VEEV221216P00175000 | 2022-07-28 9:52AM EST | 175.00 | 7.00 | 5.00 | 5.50 | 0.00 | - | - | 8 | 54.98% |
| VEEV221216P00180000 | 2022-08-08 2:37PM EST | 180.00 | 6.50 | 5.70 | 6.40 | 0.00 | - | - | 36 | 48.46% |
| VEEV221216P00185000 | 2022-08-10 9:10AM EST | 185.00 | 7.80 | 6.80 | 7.40 | -0.60 | -7.14% | 1 | 12 | 38.16% |
| VEEV221216P00190000 | 2022-08-10 9:10AM EST | 190.00 | 8.80 | 8.10 | 8.60 | +0.10 | +1.15% | 1 | 14 | 22.69% |
| VEEV221216P00195000 | 2022-08-05 10:27AM EST | 195.00 | 10.00 | 9.40 | 9.90 | 0.00 | - | 5 | 9 | 0.00% |
| VEEV221216P00200000 | 2022-08-05 12:55PM EST | 200.00 | 11.38 | 10.80 | 11.30 | 0.00 | - | 9 | 68 | 0.00% |
| VEEV221216P00210000 | 2022-08-05 10:13AM EST | 210.00 | 14.20 | 13.60 | 14.70 | 0.00 | - | 5 | 79 | 0.00% |
| VEEV221216P00220000 | 2022-08-03 2:28PM EST | 220.00 | 18.40 | 18.00 | 18.80 | 0.00 | - | 10 | 31 | 0.00% |
| VEEV221216P00230000 | 2022-08-03 2:26PM EST | 230.00 | 23.00 | 22.70 | 23.80 | 0.00 | - | 8 | 39 | 0.00% |
| VEEV221216P00240000 | 2022-08-03 1:38PM EST | 240.00 | 28.20 | 28.20 | 30.50 | 0.00 | - | 3 | 10 | 0.00% |
| VEEV221216P00250000 | 2022-08-09 10:35AM EST | 250.00 | 37.90 | 34.40 | 35.80 | 0.00 | - | 1 | 7 | 0.00% |
| VEEV221216P00260000 | 2022-08-10 2:07PM EST | 260.00 | 39.79 | 41.40 | 42.90 | +1.29 | +3.35% | - | 13 | 0.00% |
| VEEV221216P00270000 | 2022-08-08 2:59PM EST | 270.00 | 49.60 | 48.80 | 50.70 | 0.00 | - | - | 9 | 0.00% |
