Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
26.082,73 -340,74 (-1,29%) Dow Jones 30
30.967,82 -129,44 (-0,42%) BTC-EUR
19.360,40 -525,48 (-2,64%) CMC Crypto 200
430,07 -9,95 (-2,26%) Nasdaq Compositive
11.322,24 +194,39 (+1,75%) S&P 500
3.831,39 +6,06 (+0,16%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV220715C00100000 | 2022-05-31 3:34PM EDT | 100.00 | 71.60 | 96.40 | 99.20 | 0.00 | - | - | 1 | 0.00% |
| VEEV220715C00150000 | 2022-06-27 9:43AM EDT | 150.00 | 53.77 | 55.00 | 60.60 | 0.00 | - | 1 | 0 | 115.82% |
| VEEV220715C00155000 | 2022-06-21 9:59AM EDT | 155.00 | 34.53 | 51.00 | 54.80 | 0.00 | - | 2 | 2 | 109.13% |
| VEEV220715C00160000 | 2022-06-13 11:23AM EDT | 160.00 | 22.62 | 46.30 | 49.20 | 0.00 | - | 12 | 7 | 94.68% |
| VEEV220715C00165000 | 2022-06-24 9:30AM EDT | 165.00 | 37.90 | 41.40 | 45.00 | 0.00 | - | 10 | 27 | 96.88% |
| VEEV220715C00170000 | 2022-06-24 9:30AM EDT | 170.00 | 33.95 | 33.30 | 41.90 | 0.00 | - | 1 | 23 | 71.63% |
| VEEV220715C00175000 | 2022-06-28 11:34AM EDT | 175.00 | 30.20 | 28.80 | 35.60 | 0.00 | - | 1 | 50 | 111.62% |
| VEEV220715C00180000 | 2022-06-30 12:35PM EDT | 180.00 | 20.40 | 24.80 | 30.60 | 0.00 | - | 1 | 153 | 56.84% |
| VEEV220715C00185000 | 2022-06-27 11:32AM EDT | 185.00 | 24.00 | 19.30 | 27.00 | 0.00 | - | 5 | 64 | 56.25% |
| VEEV220715C00190000 | 2022-07-05 3:59PM EDT | 190.00 | 19.03 | 17.90 | 20.10 | +4.43 | +30.34% | 2 | 655 | 57.20% |
| VEEV220715C00195000 | 2022-07-05 11:24AM EDT | 195.00 | 12.40 | 11.80 | 15.90 | +1.40 | +12.73% | 1 | 137 | 63.82% |
| VEEV220715C00200000 | 2022-07-05 3:31PM EDT | 200.00 | 11.40 | 9.90 | 11.10 | +3.60 | +46.15% | 5 | 663 | 51.65% |
| VEEV220715C00210000 | 2022-07-05 3:45PM EDT | 210.00 | 4.80 | 4.30 | 4.90 | +1.49 | +45.02% | 50 | 397 | 45.14% |
| VEEV220715C00220000 | 2022-07-05 3:52PM EDT | 220.00 | 1.80 | 1.40 | 2.00 | +0.50 | +38.46% | 17 | 351 | 46.12% |
| VEEV220715C00230000 | 2022-07-05 3:25PM EDT | 230.00 | 0.40 | 0.30 | 0.50 | +0.01 | +2.56% | 3 | 45 | 43.26% |
| VEEV220715C00240000 | 2022-06-27 1:00PM EDT | 240.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 49.02% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV220715P00080000 | 2022-06-02 11:08AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 200.00% |
| VEEV220715P00085000 | 2022-06-27 3:14PM EDT | 85.00 | 1.40 | 0.00 | 1.45 | 0.00 | - | - | 32 | 286.91% |
| VEEV220715P00090000 | 2022-06-27 3:11PM EDT | 90.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 49 | 271.68% |
| VEEV220715P00095000 | 2022-06-27 3:08PM EDT | 95.00 | 1.45 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 260.16% |
| VEEV220715P00100000 | 2022-06-27 3:12PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 53 | 166.41% |
| VEEV220715P00105000 | 2022-06-27 3:09PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 145.31% |
| VEEV220715P00110000 | 2022-06-27 3:09PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 21 | 135.94% |
| VEEV220715P00115000 | 2022-06-27 3:44PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 81 | 127.34% |
| VEEV220715P00120000 | 2022-07-05 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 582 | 141.80% |
| VEEV220715P00125000 | 2022-06-27 3:41PM EDT | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 153.13% |
| VEEV220715P00130000 | 2022-06-30 9:39AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 102.34% |
| VEEV220715P00135000 | 2022-06-10 10:27AM EDT | 135.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 150.59% |
| VEEV220715P00140000 | 2022-06-29 10:54AM EDT | 140.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 134 | 140.63% |
| VEEV220715P00145000 | 2022-06-23 11:02AM EDT | 145.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 76 | 120.22% |
| VEEV220715P00150000 | 2022-06-29 1:04PM EDT | 150.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 571 | 85.94% |
| VEEV220715P00155000 | 2022-07-01 12:02PM EDT | 155.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 86.33% |
| VEEV220715P00160000 | 2022-06-28 1:38PM EDT | 160.00 | 0.48 | 0.00 | 1.20 | 0.00 | - | 2 | 55 | 95.02% |
| VEEV220715P00165000 | 2022-06-30 10:06AM EDT | 165.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 121 | 84.86% |
| VEEV220715P00170000 | 2022-07-01 9:56AM EDT | 170.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 1 | 74 | 77.73% |
| VEEV220715P00175000 | 2022-06-28 11:40AM EDT | 175.00 | 1.00 | 0.20 | 1.20 | 0.00 | - | 11 | 170 | 69.68% |
| VEEV220715P00180000 | 2022-07-05 12:44PM EDT | 180.00 | 0.65 | 0.40 | 1.00 | -0.35 | -35.00% | 2 | 59 | 60.45% |
| VEEV220715P00185000 | 2022-07-05 12:41PM EDT | 185.00 | 1.20 | 0.65 | 1.60 | -0.75 | -38.46% | 3 | 47 | 58.37% |
| VEEV220715P00190000 | 2022-07-05 3:36PM EDT | 190.00 | 1.20 | 1.10 | 1.70 | -0.95 | -44.19% | 6 | 235 | 51.88% |
| VEEV220715P00195000 | 2022-07-05 3:01PM EDT | 195.00 | 2.35 | 1.90 | 2.35 | -0.76 | -24.44% | 5 | 146 | 50.95% |
| VEEV220715P00200000 | 2022-07-05 10:09AM EDT | 200.00 | 4.60 | 3.00 | 3.70 | -0.01 | -0.22% | 2 | 92 | 49.70% |
| VEEV220715P00210000 | 2022-07-05 10:09AM EDT | 210.00 | 9.60 | 6.90 | 7.60 | -4.00 | -29.41% | 1 | 21 | 44.12% |
| VEEV220715P00220000 | 2022-06-22 2:14PM EDT | 220.00 | 29.55 | 13.00 | 17.10 | 0.00 | - | 1 | 13 | 66.03% |
| VEEV220715P00230000 | 2022-06-28 9:51AM EDT | 230.00 | 22.30 | 21.30 | 28.00 | 0.00 | - | 1 | 4 | 62.16% |
| VEEV220715P00240000 | 2022-06-24 2:31PM EDT | 240.00 | 35.00 | 30.00 | 38.00 | 0.00 | - | 1 | 4 | 68.58% |
© 2022 Yahoo. Alle Rechte vorbehalten.
