Deutsche Märkte schließen in 1 Stunde 6 Minute

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
204,15+0,26 (+0,13%)
Ab 10:23AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240621C001000002024-02-27 4:07PM EDT100.00124.21129.30137.300.00-11483.84%
VEEV240621C001100002024-02-13 3:40PM EDT110.00106.00120.50129.000.00-11449.00%
VEEV240621C001200002024-01-19 1:49PM EDT120.0088.5097.60107.000.00-38305.44%
VEEV240621C001250002023-07-20 1:57PM EDT125.0082.8471.1072.400.00-100.00%
VEEV240621C001300002024-02-09 4:37PM EDT130.0090.3196.90104.800.00-11338.07%
VEEV240621C001350002023-11-22 11:29AM EDT135.0049.2759.3060.700.00-110.00%
VEEV240621C001400002024-02-23 4:55PM EDT140.0083.4388.8096.600.00-24317.21%
VEEV240621C001450002024-03-19 2:20PM EDT145.0087.8051.8059.900.00-1179.59%
VEEV240621C001500002024-05-14 9:30AM EDT150.0055.9550.7058.700.00-1668.60%
VEEV240621C001550002024-02-02 10:54AM EDT155.0054.4466.6075.000.00-26227.10%
VEEV240621C001600002024-04-18 10:17AM EDT160.0042.5047.8055.800.00-28124.18%
VEEV240621C001650002024-05-15 2:10PM EDT165.0046.6036.4043.500.00-13554.83%
VEEV240621C001700002024-02-29 3:22PM EDT170.0059.4060.8068.800.00-487238.49%
VEEV240621C001750002024-05-23 1:42PM EDT175.0031.0027.8034.900.00-14456.97%
VEEV240621C001800002024-03-01 11:07AM EDT180.0048.8254.3056.100.00-853212.54%
VEEV240621C001850002024-05-23 2:55PM EDT185.0020.0021.3025.300.00-15555.32%
VEEV240621C001900002024-05-17 9:30AM EDT190.0023.1017.7020.200.00-115150.48%
VEEV240621C001950002024-05-22 12:19PM EDT195.0018.7014.1014.800.00-158745.79%
VEEV240621C002000002024-05-28 10:07AM EDT200.0011.4011.5011.80-0.30-2.52%31,22845.45%
VEEV240621C002100002024-05-28 9:30AM EDT210.006.706.306.80+0.10+1.52%159443.68%
VEEV240621C002200002024-05-28 9:33AM EDT220.003.353.103.40-0.15-4.29%42,04741.79%
VEEV240621C002300002024-05-28 9:56AM EDT230.001.551.451.70-0.05-3.13%22,24742.14%
VEEV240621C002400002024-05-28 9:39AM EDT240.000.700.700.90-0.02-2.78%11,74843.73%
VEEV240621C002500002024-05-24 3:37PM EDT250.000.410.050.800.00-3543150.37%
VEEV240621C002600002024-05-24 9:58AM EDT260.000.200.050.400.00-128850.44%
VEEV240621C002700002024-05-24 10:16AM EDT270.000.150.050.400.00-1348651.71%
VEEV240621C002800002024-05-24 1:31PM EDT280.000.180.004.800.00-26590.64%
VEEV240621C002900002024-05-24 1:56PM EDT290.000.160.004.800.00-93797.63%
VEEV240621C003000002024-05-24 1:56PM EDT300.000.150.004.800.00-939104.22%
VEEV240621C003100002024-05-24 2:31PM EDT310.000.100.001.000.00-84281.35%
VEEV240621C003200002024-02-29 1:43PM EDT320.000.850.001.500.00-2592.29%
VEEV240621C003300002024-05-20 9:45AM EDT330.000.050.000.100.00-303668.16%
VEEV240621C003400002024-05-24 2:33PM EDT340.000.050.000.050.00-1437367.19%
VEEV240621C003500002024-05-24 3:38PM EDT350.000.050.000.050.00-17350270.70%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV240621P000850002024-05-21 12:19PM EDT85.000.940.001.25+0.86+110.26%126174.71%
VEEV240621P000900002023-09-27 9:30AM EDT90.000.550.000.000.00-121550.00%
VEEV240621P000950002023-09-15 9:30AM EDT95.000.450.001.500.00--3159.47%
VEEV240621P001000002024-05-21 2:15PM EDT100.000.050.004.800.00-18190.82%
VEEV240621P001050002023-11-09 1:52PM EDT105.001.600.153.400.00-14167.43%
VEEV240621P001150002023-12-07 11:05AM EDT115.001.650.204.700.00-1013159.67%
VEEV240621P001200002024-05-28 9:30AM EDT120.000.050.004.800.00-166149.07%
VEEV240621P001250002024-05-24 9:30AM EDT125.000.050.050.200.00-29881.64%
VEEV240621P001300002024-02-13 10:33AM EDT130.000.700.001.500.00-313100.54%
VEEV240621P001350002024-04-30 12:29PM EDT135.000.240.054.600.00-223120.75%
VEEV240621P001400002024-04-12 2:23PM EDT140.000.450.054.800.00-571113.60%
VEEV240621P001450002024-03-07 11:02AM EDT145.000.500.053.100.00-31993.99%
VEEV240621P001500002024-05-01 9:55AM EDT150.000.550.051.000.00-17468.02%
VEEV240621P001550002024-03-07 11:02AM EDT155.000.800.203.300.00-169281.47%
VEEV240621P001600002024-05-24 3:37PM EDT160.000.400.151.550.00-228761.94%
VEEV240621P001650002024-05-24 3:29PM EDT165.000.520.155.600.00-3860878.10%
VEEV240621P001700002024-05-23 2:03PM EDT170.000.900.401.900.00-1569353.30%
VEEV240621P001750002024-05-28 10:05AM EDT175.001.151.101.60+0.05+4.55%598651.49%
VEEV240621P001800002024-05-24 1:23PM EDT180.001.671.502.100.00-4340848.85%
VEEV240621P001850002024-05-24 3:25PM EDT185.002.452.402.950.00-3161247.57%
VEEV240621P001900002024-05-28 10:05AM EDT190.003.573.604.00+0.07+2.00%672345.90%
VEEV240621P001950002024-05-28 9:37AM EDT195.005.505.105.50+0.60+12.24%262245.02%
VEEV240621P002000002024-05-24 3:51PM EDT200.006.806.807.300.00-261,06043.76%
VEEV240621P002100002024-05-24 3:13PM EDT210.0012.5011.9012.40+0.60+5.04%384542.49%
VEEV240621P002200002024-05-21 11:03AM EDT220.0014.2518.5023.500.00-140551.37%
VEEV240621P002300002024-05-28 10:06AM EDT230.0027.9026.7027.90+3.20+12.96%231144.82%
VEEV240621P002400002024-05-16 3:31PM EDT240.0031.2532.7040.700.00-12374.16%
VEEV240621P002500002024-03-18 1:08PM EDT250.0025.0046.1054.600.00-2082.20%
VEEV240621P002600002024-05-15 11:07AM EDT260.0052.3953.2060.200.00-1058.40%
VEEV240621P002700002023-11-01 3:16PM EDT270.0082.0087.8094.400.00-410212.67%
VEEV240621P002800002024-05-03 10:02AM EDT280.0076.1272.2080.300.00-1062.60%
VEEV240621P003200002023-12-06 10:32AM EDT320.00140.55129.30136.800.00-10216.48%