VEEV - Veeva Systems Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230616C001000002023-06-01 10:54AM EDT100.0095.0094.3096.800.00-20180.27%
VEEV230616C001100002023-05-26 12:09PM EDT110.0057.2083.9086.500.00-11134.38%
VEEV230616C001150002022-10-27 1:06PM EDT115.0063.1076.2078.400.00--00.00%
VEEV230616C001200002022-10-28 12:33PM EDT120.0061.0072.0074.300.00-1100.00%
VEEV230616C001250002022-10-27 1:06PM EDT125.0055.0066.9070.200.00--0107.03%
VEEV230616C001300002023-05-16 3:00PM EDT130.0037.3064.1066.300.00-110398.63%
VEEV230616C001350002023-04-21 9:47AM EDT135.0053.0031.1032.200.00-16300.00%
VEEV230616C001400002023-06-01 2:00PM EDT140.0058.2054.0056.700.00-2090.53%
VEEV230616C001450002023-05-03 3:40PM EDT145.0035.6949.0051.600.00-2814680.08%
VEEV230616C001500002023-06-02 1:34PM EDT150.0046.5644.4046.20-0.14-0.30%2072.17%
VEEV230616C001550002023-06-02 11:14AM EDT155.0045.1439.2041.50+0.54+1.21%203766.31%
VEEV230616C001600002023-06-02 11:03AM EDT160.0040.2734.2036.40+6.37+18.79%24156.93%
VEEV230616C001650002023-06-02 1:32PM EDT165.0031.4029.8031.30-1.60-4.85%2625356.06%
VEEV230616C001700002023-06-02 3:51PM EDT170.0025.3024.5026.50-2.47-8.89%346162.94%
VEEV230616C001750002023-06-02 12:05PM EDT175.0024.1419.7021.60+0.74+3.16%873754.52%
VEEV230616C001800002023-06-02 2:44PM EDT180.0017.1015.5016.10-0.89-4.95%2748139.16%
VEEV230616C001850002023-06-02 3:16PM EDT185.0012.6011.1011.50-1.93-13.28%111033.57%
VEEV230616C001900002023-06-02 3:15PM EDT190.008.437.208.10-1.57-15.70%4354934.74%
VEEV230616C001950002023-06-02 3:52PM EDT195.004.374.104.50-2.63-37.57%12876329.54%
VEEV230616C002000002023-06-02 3:58PM EDT200.002.152.202.35-1.79-45.43%610028.55%
VEEV230616C002100002023-06-02 3:58PM EDT210.000.560.500.65-0.69-55.20%39159730.86%
VEEV230616C002200002023-06-02 3:42PM EDT220.000.170.100.20-0.13-43.33%195034.28%
VEEV230616C002300002023-06-02 12:55PM EDT230.000.140.000.20-0.06-30.00%834044.24%
VEEV230616C002400002023-06-02 12:18PM EDT240.000.100.000.05+0.08+400.00%41,40344.14%
VEEV230616C002500002023-05-11 12:23PM EDT250.000.100.000.150.00-32654.10%
VEEV230616C002600002023-05-11 12:22PM EDT260.000.100.000.400.00-21370.02%
VEEV230616C002700002023-06-01 10:20AM EDT270.000.050.000.450.00-21078.91%
VEEV230616C002800002023-05-11 11:28AM EDT280.000.040.000.400.00-4284.77%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230616P000800002023-04-12 9:30AM EDT80.000.100.000.000.00-43550.00%
VEEV230616P000850002023-04-19 9:31AM EDT85.000.100.000.000.00-78550.00%
VEEV230616P000900002023-05-31 11:54AM EDT90.000.020.000.400.00-1015176.56%
VEEV230616P000950002023-04-26 9:30AM EDT95.000.100.000.000.00-4850.00%
VEEV230616P001000002023-04-26 9:30AM EDT100.000.150.000.000.00-4750.00%
VEEV230616P001050002023-05-30 1:23PM EDT105.000.050.000.050.00-5279113.28%
VEEV230616P001100002023-06-01 10:39AM EDT110.000.010.000.050.00-10105.47%
VEEV230616P001150002023-05-31 3:46PM EDT115.000.050.000.15-0.05-50.00%311110.16%
VEEV230616P001200002023-06-01 10:12AM EDT120.000.050.000.050.00-15890.63%
VEEV230616P001250002023-06-01 10:50AM EDT125.000.020.000.050.00-3083.59%
VEEV230616P001300002023-06-02 12:31PM EDT130.000.010.000.05-0.02-66.67%113876.56%
VEEV230616P001350002023-06-01 2:53PM EDT135.000.010.000.050.00-2351169.92%
VEEV230616P001400002023-06-02 2:52PM EDT140.000.030.000.050.00-837363.67%
VEEV230616P001450002023-06-02 2:51PM EDT145.000.050.000.050.00-1155757.42%
VEEV230616P001500002023-06-02 2:51PM EDT150.000.030.000.05-0.02-40.00%301,71051.56%
VEEV230616P001550002023-06-02 2:51PM EDT155.000.080.000.05+0.03+60.00%3131349.41%
VEEV230616P001600002023-06-02 3:52PM EDT160.000.070.050.100.00-4884247.66%
VEEV230616P001650002023-06-02 3:52PM EDT165.000.130.100.15-0.02-13.33%3651743.75%
VEEV230616P001700002023-06-02 1:54PM EDT170.000.150.100.20-0.09-37.50%1918038.97%
VEEV230616P001750002023-06-02 2:03PM EDT175.000.250.150.25-0.05-16.67%4033.50%
VEEV230616P001800002023-06-02 3:37PM EDT180.000.390.350.45-0.21-35.00%4525230.20%
VEEV230616P001850002023-06-02 3:54PM EDT185.000.840.850.95-0.36-30.00%2823128.15%
VEEV230616P001900002023-06-02 3:57PM EDT190.002.021.852.10+0.02+1.00%27919827.44%
VEEV230616P001950002023-06-02 3:54PM EDT195.003.703.704.00+0.10+2.78%17814526.26%
VEEV230616P002000002023-06-02 3:59PM EDT200.006.806.607.00+1.10+19.30%12143826.03%
VEEV230616P002100002023-06-02 1:46PM EDT210.0014.6014.6015.70+2.10+16.80%4531.54%
VEEV230616P002200002023-06-02 11:59AM EDT220.0020.8724.1026.10-1.93-8.46%2150.46%
VEEV230616P002300002023-06-01 3:25PM EDT230.0031.1033.5036.100.00-1063.09%
VEEV230616P002400002023-05-03 11:26AM EDT240.0061.9039.5041.500.00-100.00%
VEEV230616P002500002023-04-26 11:35AM EDT250.0070.5083.6085.500.00-10308.36%
VEEV230616P002600002023-05-26 10:32AM EDT260.0093.7963.7066.200.00-3096.85%
VEEV230616P002700002022-12-02 11:41AM EDT270.0094.00107.40111.100.00-80368.71%
VEEV230616P002800002023-05-17 9:49AM EDT280.00113.1883.8086.300.00-1071.48%