Deutsche Märkte geschlossen
DAX
12.557,64-179,31(-1,41%)Euro Stoxx 50
3.180,70-47,17(-1,46%)Dow Jones 30
28.272,93-35,86(-0,13%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
297,28-6,37 (-2,10%)
Ab 12:13PM EDT. Markt geöffnet.
Callsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV201120C00150000 | 2020-10-21 10:51AM EDT | 150.00 | 152.60 | 146.20 | 151.00 | -1.92 | -1.24% | 1 | - | 134.18% |
| VEEV201120C00165000 | 2020-09-21 12:06AM EDT | 165.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VEEV201120C00190000 | 2020-10-13 11:38AM EDT | 190.00 | 121.40 | 105.50 | 110.00 | 0.00 | - | 32 | 33 | 77.30% |
| VEEV201120C00210000 | 2020-10-05 3:44PM EDT | 210.00 | 69.66 | 86.50 | 91.20 | 0.00 | - | 1 | 1 | 78.20% |
| VEEV201120C00220000 | 2020-10-07 10:30AM EDT | 220.00 | 67.50 | 75.80 | 80.00 | 0.00 | - | 1 | 19 | 57.54% |
| VEEV201120C00230000 | 2020-10-21 11:54AM EDT | 230.00 | 69.20 | 67.50 | 71.50 | -3.10 | -4.29% | 2 | 108 | 66.77% |
| VEEV201120C00240000 | 2020-10-21 11:54AM EDT | 240.00 | 59.59 | 56.00 | 60.10 | -6.13 | -9.33% | 5 | 119 | 62.21% |
| VEEV201120C00250000 | 2020-10-21 11:46AM EDT | 250.00 | 50.10 | 48.90 | 51.00 | -6.94 | -12.17% | 4 | 426 | 52.43% |
| VEEV201120C00260000 | 2020-10-21 11:46AM EDT | 260.00 | 40.50 | 39.50 | 41.10 | -5.30 | -11.57% | 7 | 428 | 49.52% |
| VEEV201120C00270000 | 2020-10-21 11:15AM EDT | 270.00 | 32.21 | 31.60 | 33.40 | -6.61 | -17.03% | 6 | 79 | 49.34% |
| VEEV201120C00280000 | 2020-10-21 11:17AM EDT | 280.00 | 24.86 | 24.70 | 27.10 | -4.54 | -15.44% | 15 | 207 | 50.98% |
| VEEV201120C00290000 | 2020-10-21 11:19AM EDT | 290.00 | 18.76 | 18.00 | 19.60 | -5.44 | -22.48% | 9 | 341 | 46.00% |
| VEEV201120C00300000 | 2020-10-21 11:37AM EDT | 300.00 | 14.08 | 12.50 | 13.70 | -2.82 | -16.69% | 48 | 333 | 43.29% |
| VEEV201120C00310000 | 2020-10-21 11:37AM EDT | 310.00 | 9.55 | 8.90 | 10.10 | -2.45 | -20.42% | 11 | 285 | 44.35% |
| VEEV201120C00320000 | 2020-10-21 11:34AM EDT | 320.00 | 6.50 | 5.80 | 6.60 | -1.50 | -18.75% | 16 | 418 | 42.85% |
| VEEV201120C00330000 | 2020-10-21 11:19AM EDT | 330.00 | 3.65 | 4.00 | 4.30 | -2.36 | -39.27% | 24 | 257 | 42.44% |
| VEEV201120C00340000 | 2020-10-21 11:45AM EDT | 340.00 | 2.45 | 2.40 | 3.00 | -1.75 | -41.67% | 10 | 252 | 43.53% |
| VEEV201120C00350000 | 2020-10-21 11:16AM EDT | 350.00 | 1.49 | 1.25 | 1.85 | -0.87 | -36.86% | 2 | 89 | 43.14% |
| VEEV201120C00360000 | 2020-10-20 3:40PM EDT | 360.00 | 1.00 | 0.90 | 1.55 | -0.48 | -32.43% | 1 | 58 | 46.29% |
| VEEV201120C00370000 | 2020-10-20 2:06PM EDT | 370.00 | 1.07 | 0.30 | 0.85 | 0.00 | - | 1 | 56 | 44.92% |
| VEEV201120C00380000 | 2020-10-20 2:45PM EDT | 380.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 4 | 37 | 48.00% |
| VEEV201120C00390000 | 2020-10-20 1:47PM EDT | 390.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 10 | 23 | 52.61% |
| VEEV201120C00410000 | 2020-10-21 11:10AM EDT | 410.00 | 0.10 | 0.00 | 0.50 | -0.30 | -75.00% | 3 | 80 | 50.20% |
| VEEV201120C00420000 | 2020-10-19 12:07AM EDT | 420.00 | 0.40 | - | 0.65 | 0.00 | - | - | 1 | 61.52% |
Putsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV201120P00150000 | 2020-10-19 12:07AM EDT | 150.00 | 1.30 | - | 0.25 | 0.00 | - | - | 1 | 103.32% |
| VEEV201120P00175000 | 2020-09-22 11:09AM EDT | 175.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 91.36% |
| VEEV201120P00185000 | 2020-10-09 9:31AM EDT | 185.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 89.45% |
| VEEV201120P00190000 | 2020-10-01 9:43AM EDT | 190.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 72.27% |
| VEEV201120P00195000 | 2020-10-06 12:41PM EDT | 195.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 70.85% |
| VEEV201120P00200000 | 2020-10-14 12:48PM EDT | 200.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 4 | 118 | 61.23% |
| VEEV201120P00210000 | 2020-10-07 3:00PM EDT | 210.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 2 | 7 | 58.50% |
| VEEV201120P00220000 | 2020-10-20 1:33PM EDT | 220.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 7 | 62 | 51.61% |
| VEEV201120P00230000 | 2020-10-20 3:37PM EDT | 230.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 7 | 114 | 52.20% |
| VEEV201120P00240000 | 2020-10-21 10:47AM EDT | 240.00 | 0.64 | 0.30 | 1.00 | +0.04 | +6.67% | 1 | 204 | 47.78% |
| VEEV201120P00250000 | 2020-10-20 2:45PM EDT | 250.00 | 1.00 | 1.25 | 1.75 | 0.00 | - | 15 | 174 | 46.44% |
| VEEV201120P00260000 | 2020-10-21 10:47AM EDT | 260.00 | 1.99 | 2.30 | 2.90 | +0.09 | +4.74% | 16 | 344 | 44.95% |
| VEEV201120P00270000 | 2020-10-21 11:08AM EDT | 270.00 | 3.90 | 3.90 | 4.70 | +0.31 | +8.64% | 9 | 210 | 43.78% |
| VEEV201120P00280000 | 2020-10-21 11:45AM EDT | 280.00 | 7.00 | 6.70 | 7.20 | +1.90 | +37.25% | 27 | 369 | 42.35% |
| VEEV201120P00290000 | 2020-10-21 11:37AM EDT | 290.00 | 10.28 | 10.30 | 11.20 | +1.68 | +19.53% | 13 | 271 | 42.66% |
| VEEV201120P00300000 | 2020-10-21 11:12AM EDT | 300.00 | 14.90 | 15.20 | 15.90 | +1.90 | +14.62% | 40 | 165 | 41.79% |
| VEEV201120P00310000 | 2020-10-21 11:00AM EDT | 310.00 | 19.12 | 21.10 | 21.80 | +2.22 | +13.14% | 4 | 74 | 41.29% |
| VEEV201120P00320000 | 2020-10-19 12:07AM EDT | 320.00 | 22.20 | 26.90 | 28.60 | 0.00 | - | - | 24 | 40.44% |
| VEEV201120P00330000 | 2020-10-16 3:37PM EDT | 330.00 | 29.43 | 34.80 | 36.90 | 0.00 | - | 10 | 30 | 41.98% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
