Deutsche Märkte öffnen in 4 Stunden 51 Minuten

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
207,16+3,05 (+1,49%)
Börsenschluss: 04:00PM EDT
207,60 +0,44 (+0,21%)
Nachbörse: 06:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220715C001000002022-05-31 3:34PM EDT100.0071.6096.4099.200.00--10.00%
VEEV220715C001500002022-06-27 9:43AM EDT150.0053.7755.0060.600.00-10115.82%
VEEV220715C001550002022-06-21 9:59AM EDT155.0034.5351.0054.800.00-22109.13%
VEEV220715C001600002022-06-13 11:23AM EDT160.0022.6246.3049.200.00-12794.68%
VEEV220715C001650002022-06-24 9:30AM EDT165.0037.9041.4045.000.00-102796.88%
VEEV220715C001700002022-06-24 9:30AM EDT170.0033.9533.3041.900.00-12371.63%
VEEV220715C001750002022-06-28 11:34AM EDT175.0030.2028.8035.600.00-150111.62%
VEEV220715C001800002022-06-30 12:35PM EDT180.0020.4024.8030.600.00-115356.84%
VEEV220715C001850002022-06-27 11:32AM EDT185.0024.0019.3027.000.00-56456.25%
VEEV220715C001900002022-07-05 3:59PM EDT190.0019.0317.9020.10+4.43+30.34%265557.20%
VEEV220715C001950002022-07-05 11:24AM EDT195.0012.4011.8015.90+1.40+12.73%113763.82%
VEEV220715C002000002022-07-05 3:31PM EDT200.0011.409.9011.10+3.60+46.15%566351.65%
VEEV220715C002100002022-07-05 3:45PM EDT210.004.804.304.90+1.49+45.02%5039745.14%
VEEV220715C002200002022-07-05 3:52PM EDT220.001.801.402.00+0.50+38.46%1735146.12%
VEEV220715C002300002022-07-05 3:25PM EDT230.000.400.300.50+0.01+2.56%34543.26%
VEEV220715C002400002022-06-27 1:00PM EDT240.000.400.000.250.00-52649.02%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220715P000800002022-06-02 11:08AM EDT80.000.050.000.050.00--5200.00%
VEEV220715P000850002022-06-27 3:14PM EDT85.001.400.001.450.00--32286.91%
VEEV220715P000900002022-06-27 3:11PM EDT90.001.400.001.500.00--49271.68%
VEEV220715P000950002022-06-27 3:08PM EDT95.001.450.001.650.00-12260.16%
VEEV220715P001000002022-06-27 3:12PM EDT100.000.050.000.100.00-4053166.41%
VEEV220715P001050002022-06-27 3:09PM EDT105.000.050.000.050.00-3040145.31%
VEEV220715P001100002022-06-27 3:09PM EDT110.000.050.000.050.00-1121135.94%
VEEV220715P001150002022-06-27 3:44PM EDT115.000.050.000.050.00-4681127.34%
VEEV220715P001200002022-07-05 9:30AM EDT120.000.050.000.250.00-1582141.80%
VEEV220715P001250002022-06-27 3:41PM EDT125.000.050.000.700.00-12153.13%
VEEV220715P001300002022-06-30 9:39AM EDT130.000.050.000.050.00-165102.34%
VEEV220715P001350002022-06-10 10:27AM EDT135.000.600.001.450.00-18150.59%
VEEV220715P001400002022-06-29 10:54AM EDT140.000.050.001.500.00-10134140.63%
VEEV220715P001450002022-06-23 11:02AM EDT145.000.450.001.000.00-176120.22%
VEEV220715P001500002022-06-29 1:04PM EDT150.000.200.000.200.00-157185.94%
VEEV220715P001550002022-07-01 12:02PM EDT155.000.270.000.400.00-12686.33%
VEEV220715P001600002022-06-28 1:38PM EDT160.000.480.001.200.00-25595.02%
VEEV220715P001650002022-06-30 10:06AM EDT165.000.700.001.150.00-112184.86%
VEEV220715P001700002022-07-01 9:56AM EDT170.000.500.051.250.00-17477.73%
VEEV220715P001750002022-06-28 11:40AM EDT175.001.000.201.200.00-1117069.68%
VEEV220715P001800002022-07-05 12:44PM EDT180.000.650.401.00-0.35-35.00%25960.45%
VEEV220715P001850002022-07-05 12:41PM EDT185.001.200.651.60-0.75-38.46%34758.37%
VEEV220715P001900002022-07-05 3:36PM EDT190.001.201.101.70-0.95-44.19%623551.88%
VEEV220715P001950002022-07-05 3:01PM EDT195.002.351.902.35-0.76-24.44%514650.95%
VEEV220715P002000002022-07-05 10:09AM EDT200.004.603.003.70-0.01-0.22%29249.70%
VEEV220715P002100002022-07-05 10:09AM EDT210.009.606.907.60-4.00-29.41%12144.12%
VEEV220715P002200002022-06-22 2:14PM EDT220.0029.5513.0017.100.00-11366.03%
VEEV220715P002300002022-06-28 9:51AM EDT230.0022.3021.3028.000.00-1462.16%
VEEV220715P002400002022-06-24 2:31PM EDT240.0035.0030.0038.000.00-1468.58%