Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV201120C001500002020-10-21 10:51AM EDT150.00152.60146.20151.00-1.92-1.24%1-134.18%
VEEV201120C001650002020-09-21 12:06AM EDT165.00100.300.000.000.00--00.00%
VEEV201120C001900002020-10-13 11:38AM EDT190.00121.40105.50110.000.00-323377.30%
VEEV201120C002100002020-10-05 3:44PM EDT210.0069.6686.5091.200.00-1178.20%
VEEV201120C002200002020-10-07 10:30AM EDT220.0067.5075.8080.000.00-11957.54%
VEEV201120C002300002020-10-21 11:54AM EDT230.0069.2067.5071.50-3.10-4.29%210866.77%
VEEV201120C002400002020-10-21 11:54AM EDT240.0059.5956.0060.10-6.13-9.33%511962.21%
VEEV201120C002500002020-10-21 11:46AM EDT250.0050.1048.9051.00-6.94-12.17%442652.43%
VEEV201120C002600002020-10-21 11:46AM EDT260.0040.5039.5041.10-5.30-11.57%742849.52%
VEEV201120C002700002020-10-21 11:15AM EDT270.0032.2131.6033.40-6.61-17.03%67949.34%
VEEV201120C002800002020-10-21 11:17AM EDT280.0024.8624.7027.10-4.54-15.44%1520750.98%
VEEV201120C002900002020-10-21 11:19AM EDT290.0018.7618.0019.60-5.44-22.48%934146.00%
VEEV201120C003000002020-10-21 11:37AM EDT300.0014.0812.5013.70-2.82-16.69%4833343.29%
VEEV201120C003100002020-10-21 11:37AM EDT310.009.558.9010.10-2.45-20.42%1128544.35%
VEEV201120C003200002020-10-21 11:34AM EDT320.006.505.806.60-1.50-18.75%1641842.85%
VEEV201120C003300002020-10-21 11:19AM EDT330.003.654.004.30-2.36-39.27%2425742.44%
VEEV201120C003400002020-10-21 11:45AM EDT340.002.452.403.00-1.75-41.67%1025243.53%
VEEV201120C003500002020-10-21 11:16AM EDT350.001.491.251.85-0.87-36.86%28943.14%
VEEV201120C003600002020-10-20 3:40PM EDT360.001.000.901.55-0.48-32.43%15846.29%
VEEV201120C003700002020-10-20 2:06PM EDT370.001.070.300.850.00-15644.92%
VEEV201120C003800002020-10-20 2:45PM EDT380.000.700.200.750.00-43748.00%
VEEV201120C003900002020-10-20 1:47PM EDT390.000.450.100.800.00-102352.61%
VEEV201120C004100002020-10-21 11:10AM EDT410.000.100.000.50-0.30-75.00%38050.20%
VEEV201120C004200002020-10-19 12:07AM EDT420.000.40-0.650.00--161.52%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV201120P001500002020-10-19 12:07AM EDT150.001.30-0.250.00--1103.32%
VEEV201120P001750002020-09-22 11:09AM EDT175.000.030.001.050.00-2091.36%
VEEV201120P001850002020-10-09 9:31AM EDT185.000.050.001.650.00-1189.45%
VEEV201120P001900002020-10-01 9:43AM EDT190.000.400.000.600.00-1572.27%
VEEV201120P001950002020-10-06 12:41PM EDT195.000.500.000.750.00-41070.85%
VEEV201120P002000002020-10-14 12:48PM EDT200.000.230.000.400.00-411861.23%
VEEV201120P002100002020-10-07 3:00PM EDT210.000.320.000.650.00-2758.50%
VEEV201120P002200002020-10-20 1:33PM EDT220.000.210.000.650.00-76251.61%
VEEV201120P002300002020-10-20 3:37PM EDT230.000.300.050.750.00-711452.20%
VEEV201120P002400002020-10-21 10:47AM EDT240.000.640.301.00+0.04+6.67%120447.78%
VEEV201120P002500002020-10-20 2:45PM EDT250.001.001.251.750.00-1517446.44%
VEEV201120P002600002020-10-21 10:47AM EDT260.001.992.302.90+0.09+4.74%1634444.95%
VEEV201120P002700002020-10-21 11:08AM EDT270.003.903.904.70+0.31+8.64%921043.78%
VEEV201120P002800002020-10-21 11:45AM EDT280.007.006.707.20+1.90+37.25%2736942.35%
VEEV201120P002900002020-10-21 11:37AM EDT290.0010.2810.3011.20+1.68+19.53%1327142.66%
VEEV201120P003000002020-10-21 11:12AM EDT300.0014.9015.2015.90+1.90+14.62%4016541.79%
VEEV201120P003100002020-10-21 11:00AM EDT310.0019.1221.1021.80+2.22+13.14%47441.29%
VEEV201120P003200002020-10-19 12:07AM EDT320.0022.2026.9028.600.00--2440.44%
VEEV201120P003300002020-10-16 3:37PM EDT330.0029.4334.8036.900.00-103041.98%