Deutsche Märkte öffnen in 7 Stunden 33 Minuten

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

In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV200821C001300002020-06-23 3:27PM EDT130.00108.98121.70126.400.00-1100.00%
VEEV200821C001400002020-08-03 10:30AM EDT140.00127.50126.10130.600.00-11119.53%
VEEV200821C001500002020-07-16 11:45AM EDT150.0091.88116.10120.600.00-77107.81%
VEEV200821C001600002020-07-06 3:42PM EDT160.0086.20106.10110.200.00--0153.39%
VEEV200821C001700002020-07-28 11:30AM EDT170.0083.0096.10100.200.00-11138.26%
VEEV200821C001750002020-07-09 3:25PM EDT175.0083.5090.9095.200.00-11130.96%
VEEV200821C001800002020-08-04 12:30PM EDT180.0084.9086.1090.20+1.69+2.03%23123.88%
VEEV200821C001850002020-07-21 9:56AM EDT185.0073.3981.3085.300.00-62267.19%
VEEV200821C001900002020-07-24 2:54PM EDT190.0062.4276.8080.600.00-153782.23%
VEEV200821C001950002020-07-24 12:21PM EDT195.0056.6871.3075.200.00-68951.17%
VEEV200821C002000002020-08-03 12:22PM EDT200.0069.1066.1070.300.00-684198.12%
VEEV200821C002100002020-08-04 2:49PM EDT210.0058.3057.0059.70-1.19-2.00%4017178.10%
VEEV200821C002200002020-08-04 3:21PM EDT220.0048.2447.6049.70-1.38-2.78%5813550.44%
VEEV200821C002300002020-08-04 3:47PM EDT230.0038.9437.7040.40+0.26+0.67%3014361.17%
VEEV200821C002400002020-08-04 2:15PM EDT240.0029.3027.6030.300.00-325347.97%
VEEV200821C002500002020-08-04 3:16PM EDT250.0020.1019.8021.50-1.40-6.51%3635242.74%
VEEV200821C002600002020-08-04 3:54PM EDT260.0013.6712.5014.60-0.11-0.80%7474042.53%
VEEV200821C002700002020-08-04 3:58PM EDT270.008.007.409.30-0.20-2.44%3143042.63%
VEEV200821C002800002020-08-04 3:54PM EDT280.004.303.904.50-0.30-6.52%4436537.95%
VEEV200821C002900002020-08-04 1:25PM EDT290.002.152.002.40-0.16-6.93%1211138.88%
VEEV200821C003000002020-08-04 3:49PM EDT300.001.100.951.350.00-521040.89%
VEEV200821C003100002020-08-04 3:08PM EDT310.000.500.500.80-0.20-28.57%168243.26%
VEEV200821C003200002020-08-03 3:23PM EDT320.000.400.000.750.00-11949.66%
VEEV200821C003400002020-07-30 1:31PM EDT340.000.130.000.450.00-11750.98%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV200821P001250002020-06-25 1:59PM EDT125.000.100.001.800.00--1184.62%
VEEV200821P001450002020-07-17 2:56PM EDT145.000.260.000.750.00-414132.13%
VEEV200821P001700002020-07-28 11:55AM EDT170.000.140.000.750.00--1101.17%
VEEV200821P001750002020-06-29 9:34AM EDT175.001.050.004.200.00-14132.96%
VEEV200821P001800002020-07-29 12:48PM EDT180.000.200.000.400.00-1682.03%
VEEV200821P001850002020-07-20 3:52PM EDT185.000.250.000.400.00-29676.95%
VEEV200821P001900002020-07-22 12:11PM EDT190.000.250.000.450.00-32573.24%
VEEV200821P001950002020-07-29 3:44PM EDT195.000.210.000.500.00-217369.53%
VEEV200821P002000002020-07-31 9:30AM EDT200.000.200.050.550.00-114966.50%
VEEV200821P002100002020-08-03 3:32PM EDT210.000.280.000.75-0.12-30.00%120459.08%
VEEV200821P002200002020-08-04 1:43PM EDT220.000.400.350.55-0.05-11.11%228851.12%
VEEV200821P002300002020-08-04 2:38PM EDT230.000.800.650.80+0.01+1.27%1931446.92%
VEEV200821P002400002020-08-04 3:50PM EDT240.001.200.951.55-0.20-14.29%2634843.77%
VEEV200821P002500002020-08-04 3:08PM EDT250.002.822.552.95-0.08-2.76%1419740.88%
VEEV200821P002600002020-08-04 3:01PM EDT260.005.604.706.100.00-4310541.32%
VEEV200821P002700002020-08-04 3:40PM EDT270.009.809.3011.20-0.20-2.00%247243.18%
VEEV200821P002800002020-08-03 12:07PM EDT280.0016.9015.3016.70+0.70+4.32%116639.97%
VEEV200821P003000002020-07-29 3:43PM EDT300.0040.4430.8034.500.00--150.99%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen