Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
215,51-1,65 (-0,76%)
Ab 01:24PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220218C001900002022-01-11 1:54PM EST190.0052.1428.4030.900.00-2064.83%
VEEV220218C001950002022-01-19 10:18AM EST195.0030.4024.0026.100.00--159.12%
VEEV220218C002000002022-01-27 12:49PM EST200.0020.9019.8022.30-1.03-4.70%183156.26%
VEEV220218C002100002022-01-27 12:49PM EST210.0013.7313.3015.00-5.95-30.23%263652.49%
VEEV220218C002200002022-01-27 10:53AM EST220.009.307.608.70+0.08+0.87%1715849.53%
VEEV220218C002300002022-01-27 12:56PM EST230.004.404.204.50-4.20-48.84%1447645.48%
VEEV220218C002400002022-01-27 12:55PM EST240.002.001.802.40-0.46-18.70%4850045.42%
VEEV220218C002500002022-01-27 11:19AM EST250.001.200.701.00-0.75-38.46%413243.34%
VEEV220218C002600002022-01-27 12:20PM EST260.000.620.250.70-0.46-42.59%329147.56%
VEEV220218C002700002022-01-26 11:59AM EST270.000.840.000.80+0.39+86.67%19956.30%
VEEV220218C002800002022-01-26 2:09PM EST280.001.000.002.650.00-13770.41%
VEEV220218C002900002022-01-24 11:21AM EST290.000.100.001.300.00-43966.94%
VEEV220218C003000002022-01-24 10:02AM EST300.000.100.001.700.00-3976.61%
VEEV220218C003100002022-01-13 12:52PM EST310.000.170.001.250.00-63578.03%
VEEV220218C003200002022-01-18 1:09PM EST320.000.100.001.600.00--287.11%
VEEV220218C003300002021-12-27 9:34AM EST330.000.150.001.000.00--185.40%
VEEV220218C004000002022-01-20 11:40AM EST400.000.100.000.500.00--43105.27%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220218P001400002022-01-25 9:34AM EST140.000.500.001.500.00--599.80%
VEEV220218P001550002022-01-26 3:01PM EST155.000.800.401.700.00-1385.40%
VEEV220218P001600002022-01-24 12:17PM EST160.001.100.003.000.00--185.57%
VEEV220218P001700002022-01-24 3:36PM EST170.001.070.451.150.00-11861.60%
VEEV220218P001750002022-01-18 3:41PM EST175.001.200.601.200.00-6757.01%
VEEV220218P001800002022-01-27 12:51PM EST180.001.230.951.50+0.15+13.89%22155.01%
VEEV220218P001850002022-01-27 11:48AM EST185.001.451.601.85-0.62-29.95%12153.66%
VEEV220218P001900002022-01-27 12:58PM EST190.002.001.702.75-0.75-27.27%1001451.03%
VEEV220218P001950002022-01-27 10:28AM EST195.002.532.603.00+0.53+26.50%123749.29%
VEEV220218P002000002022-01-27 10:31AM EST200.003.503.704.00+0.65+22.81%329047.53%
VEEV220218P002100002022-01-27 12:51PM EST210.006.636.607.20+1.43+27.50%454245.60%
VEEV220218P002200002022-01-27 12:56PM EST220.0010.1010.6011.30-1.15-10.22%2441040.74%
VEEV220218P002300002022-01-27 11:13AM EST230.0014.4016.8017.90-4.27-22.87%1555439.62%
VEEV220218P002400002022-01-27 12:21PM EST240.0024.0524.1025.70-2.18-8.31%141736.38%
VEEV220218P002500002022-01-27 10:57AM EST250.0032.9032.3035.70+4.96+17.75%139345.61%
VEEV220218P002600002022-01-27 9:51AM EST260.0038.6041.8045.30+1.83+4.98%118049.17%
VEEV220218P002700002022-01-27 10:10AM EST270.0047.2050.8054.40-5.80-10.94%1370.00%
VEEV220218P002800002022-01-26 11:35AM EST280.0064.0758.7066.20+6.75+11.78%12374.89%
VEEV220218P002900002022-01-20 10:17AM EST290.0059.1069.4074.300.00-2360.00%
VEEV220218P003000002022-01-19 2:51PM EST300.0079.3279.2086.100.00-63087.60%
VEEV220218P003100002022-01-21 12:04PM EST310.0084.6689.5095.100.00-110077.88%
VEEV220218P003300002021-12-30 12:28PM EST330.0069.04106.50114.800.00-3079.69%