Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
269,88-3,19 (-1,17%)
Ab 1:53PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210521C001600002021-03-22 11:22AM EDT160.00108.90106.00115.000.00--191.31%
VEEV210521C001650002021-04-19 12:08AM EDT165.00109.60101.00110.000.00--186.57%
VEEV210521C001700002021-04-09 1:38PM EDT170.00106.0096.00105.000.00-1181.98%
VEEV210521C001800002021-03-22 3:14PM EDT180.0088.7586.0095.000.00--273.10%
VEEV210521C002000002021-03-25 2:12PM EDT200.0046.4065.5075.000.00--151.66%
VEEV210521C002200002021-04-07 9:34AM EDT220.0046.1145.5054.900.00--3272.81%
VEEV210521C002300002021-04-07 9:30AM EDT230.0043.8437.3041.000.00-11838.65%
VEEV210521C002400002021-04-15 3:00PM EDT240.0037.2030.5032.200.00-22138.11%
VEEV210521C002500002021-04-19 10:47AM EDT250.0020.5022.3024.20-5.25-20.39%2114537.43%
VEEV210521C002600002021-04-19 10:47AM EDT260.0014.6515.8016.50-3.69-20.12%2613734.16%
VEEV210521C002700002021-04-19 12:52PM EDT270.0010.3010.1010.80-1.50-12.71%4727833.55%
VEEV210521C002800002021-04-19 1:15PM EDT280.006.206.006.60-1.07-14.72%3140033.13%
VEEV210521C002900002021-04-19 1:05PM EDT290.003.603.403.80-0.40-10.00%4740433.00%
VEEV210521C003000002021-04-19 1:05PM EDT300.002.001.852.10-0.20-9.09%6126533.16%
VEEV210521C003100002021-04-19 12:53PM EDT310.000.950.951.30-0.27-22.13%259234.75%
VEEV210521C003200002021-04-15 3:47PM EDT320.001.000.500.700.00-56535.13%
VEEV210521C003300002021-04-19 10:09AM EDT330.000.300.150.50-0.15-33.33%43937.50%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210521P001900002021-04-12 2:30PM EDT190.000.260.0010.000.00--10106.68%
VEEV210521P002000002021-04-15 12:50PM EDT200.000.200.008.500.00-405390.16%
VEEV210521P002100002021-04-16 1:40PM EDT210.000.100.0010.000.00-45883.72%
VEEV210521P002200002021-04-19 12:09PM EDT220.000.200.000.40-0.01-4.76%922737.84%
VEEV210521P002300002021-04-19 12:23PM EDT230.000.650.650.80+0.10+18.18%6522935.68%
VEEV210521P002400002021-04-19 10:46AM EDT240.001.991.501.70+0.55+38.19%1440434.50%
VEEV210521P002500002021-04-19 11:32AM EDT250.003.463.103.40+0.59+20.56%2141533.62%
VEEV210521P002600002021-04-19 11:23AM EDT260.006.256.006.40+1.15+22.55%6336833.42%
VEEV210521P002700002021-04-16 1:57PM EDT270.0010.4010.2010.90+1.55+17.51%3019633.50%
VEEV210521P002800002021-04-16 12:57PM EDT280.0013.5716.1016.900.00-1113633.72%
VEEV210521P002900002021-04-15 2:12PM EDT290.0018.9723.4024.500.00-204535.22%
VEEV210521P003000002021-04-16 2:43PM EDT300.0028.2031.5032.500.00-336334.58%
VEEV210521P003100002021-04-12 11:39AM EDT310.0047.6540.2043.600.00--146.79%
VEEV210521P003200002021-04-19 12:08AM EDT320.0044.9447.0054.500.00--457.68%
VEEV210521P003300002021-04-15 1:15PM EDT330.0052.0756.1065.400.00-89968.25%
VEEV210521P003400002021-04-15 1:15PM EDT340.0063.8065.8075.400.00-162574.39%
VEEV210521P003600002021-04-19 12:08AM EDT360.0080.1085.5095.300.00--2185.17%