Deutsche Märkte schließen in 4 Stunden 21 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
174,76+1,43 (+0,83%)
Börsenschluss: 04:03PM EST
175,75 +0,99 (+0,57%)
Vorbörslich: 06:48AM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV231215C000900002023-11-03 11:26AM EST90.00105.800.000.000.00-100.00%
VEEV231215C000950002023-08-31 1:24PM EST95.00115.15108.70110.900.00-11586.38%
VEEV231215C001400002023-11-22 9:43AM EST140.0040.300.000.000.00-3580.00%
VEEV231215C001450002023-11-22 10:06AM EST145.0032.000.000.000.00-1670.00%
VEEV231215C001500002023-11-27 2:43PM EST150.0024.400.000.000.00-1830.00%
VEEV231215C001550002023-11-17 2:46PM EST155.0023.800.000.000.00-18870.00%
VEEV231215C001600002023-11-28 10:24AM EST160.0015.400.000.000.00-21640.00%
VEEV231215C001650002023-11-28 11:45AM EST165.0012.400.000.000.00-11020.00%
VEEV231215C001700002023-11-28 3:22PM EST170.008.630.000.000.00-72210.00%
VEEV231215C001750002023-11-28 3:47PM EST175.006.260.000.000.00-196310.20%
VEEV231215C001800002023-11-28 3:06PM EST180.003.950.000.000.00-135443.13%
VEEV231215C001850002023-11-28 3:50PM EST185.002.730.000.000.00-173846.25%
VEEV231215C001900002023-11-28 3:59PM EST190.001.610.000.000.00-273456.25%
VEEV231215C001950002023-11-28 1:30PM EST195.001.050.000.000.00-136512.50%
VEEV231215C002000002023-11-28 2:45PM EST200.000.590.000.000.00-1595612.50%
VEEV231215C002100002023-11-28 2:30PM EST210.000.160.000.000.00-131,09025.00%
VEEV231215C002200002023-11-24 12:17PM EST220.000.200.000.000.00-1389325.00%
VEEV231215C002300002023-11-27 1:53PM EST230.000.200.000.000.00-558425.00%
VEEV231215C002400002023-11-27 3:36PM EST240.000.100.000.000.00-181,55725.00%
VEEV231215C002500002023-11-22 3:56PM EST250.000.200.000.000.00-137225.00%
VEEV231215C002600002023-11-14 2:43PM EST260.000.150.000.000.00-116550.00%
VEEV231215C002700002023-10-06 11:23AM EST270.000.570.000.150.00-112880.47%
VEEV231215C002800002023-10-10 11:26AM EST280.000.370.001.500.00-15119.39%
VEEV231215C002900002023-09-18 1:56PM EST290.000.250.000.900.00-12116.11%
VEEV231215C003000002023-08-14 11:13AM EST300.000.550.000.900.00--2122.36%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV231215P000850002023-11-09 1:56PM EST85.000.050.000.000.00-1450.00%
VEEV231215P000900002023-08-31 8:35AM EST90.000.050.000.150.00--10124.61%
VEEV231215P000950002023-08-31 8:34AM EST95.000.050.000.200.00-6161119.53%
VEEV231215P001000002023-08-31 8:34AM EST100.000.050.000.250.00-1719113.48%
VEEV231215P001050002023-11-28 10:36AM EST105.000.030.000.000.00-11950.00%
VEEV231215P001100002023-11-28 10:35AM EST110.000.050.000.000.00-132850.00%
VEEV231215P001150002023-11-28 10:53AM EST115.000.050.000.000.00-12250.00%
VEEV231215P001200002023-11-14 11:01AM EST120.000.080.000.000.00-101050.00%
VEEV231215P001250002023-11-24 9:30AM EST125.000.020.000.000.00-1725.00%
VEEV231215P001300002023-11-15 11:47AM EST130.000.180.000.000.00-203125.00%
VEEV231215P001350002023-11-28 1:17PM EST135.000.190.000.000.00-115525.00%
VEEV231215P001400002023-11-27 9:52AM EST140.000.220.000.000.00-1557525.00%
VEEV231215P001450002023-11-28 3:03PM EST145.000.340.000.000.00-251,36325.00%
VEEV231215P001500002023-11-28 2:40PM EST150.000.550.000.000.00-551,37212.50%
VEEV231215P001550002023-11-28 2:45PM EST155.000.950.000.000.00-101,01912.50%
VEEV231215P001600002023-11-28 3:02PM EST160.001.600.000.000.00-4148412.50%
VEEV231215P001650002023-11-28 3:50PM EST165.002.560.000.000.00-409366.25%
VEEV231215P001700002023-11-28 3:56PM EST170.004.000.000.000.00-316653.13%
VEEV231215P001750002023-11-28 3:06PM EST175.006.460.000.000.00-58540.00%
VEEV231215P001800002023-11-28 3:50PM EST180.009.020.000.000.00-34200.00%
VEEV231215P001850002023-11-28 3:50PM EST185.0013.020.000.000.00-21430.00%
VEEV231215P001900002023-11-27 10:41AM EST190.0016.050.000.000.00-82770.00%
VEEV231215P001950002023-11-27 1:27PM EST195.0021.510.000.000.00-44610.00%
VEEV231215P002000002023-11-28 9:31AM EST200.0027.800.000.000.00-16350.00%
VEEV231215P002100002023-11-27 9:39AM EST210.0034.500.000.000.00-16180.00%
VEEV231215P002200002023-11-21 3:09PM EST220.0042.700.000.000.00-13830.00%
VEEV231215P002300002023-11-15 2:10PM EST230.0051.500.000.000.00-800.00%
VEEV231215P002400002023-11-01 2:23PM EST240.0053.600.000.000.00-30000.00%
VEEV231215P002600002023-11-15 10:35AM EST260.0079.250.000.000.00-100.00%
VEEV231215P002800002023-10-16 8:50AM EST280.0070.990.000.000.00--00.00%
VEEV231215P002900002023-06-30 10:37AM EST290.0090.7687.0089.800.00-100.00%