Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
271,01-2,46 (-0,90%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210219C001900002020-12-17 3:48PM EST190.0094.8177.0084.300.00-154794.89%
VEEV210219C001950002021-01-05 12:44PM EST195.0080.5272.4077.000.00--066.99%
VEEV210219C002100002021-01-08 1:54PM EST210.0076.4557.2062.600.00-3060.58%
VEEV210219C002200002021-01-14 2:46PM EST220.0055.0147.6052.300.00-31449.15%
VEEV210219C002300002021-01-08 2:32PM EST230.0059.6042.0043.100.00-31246.66%
VEEV210219C002400002021-01-15 3:28PM EST240.0031.4033.3034.10-8.80-21.89%103343.08%
VEEV210219C002500002021-01-15 3:32PM EST250.0024.1024.0025.90-8.00-24.92%47240.78%
VEEV210219C002600002021-01-15 3:35PM EST260.0018.0018.0018.90-3.48-16.20%2420639.71%
VEEV210219C002700002021-01-15 3:55PM EST270.0012.7012.5013.10-2.70-17.53%7922738.81%
VEEV210219C002800002021-01-15 2:14PM EST280.008.008.108.50-2.25-21.95%11030037.79%
VEEV210219C002900002021-01-15 3:47PM EST290.005.125.005.40-1.68-24.71%10525537.78%
VEEV210219C003000002021-01-15 3:47PM EST300.003.203.103.40-1.30-28.89%8643638.29%
VEEV210219C003100002021-01-15 3:49PM EST310.001.991.902.15-0.77-27.90%851,40139.14%
VEEV210219C003200002021-01-15 3:45PM EST320.001.201.151.30-0.72-37.50%2355739.62%
VEEV210219C003300002021-01-15 3:29PM EST330.000.670.700.85-0.53-44.17%3542640.89%
VEEV210219C003400002021-01-15 3:53PM EST340.000.550.200.60-0.30-35.29%1312242.65%
VEEV210219C003500002021-01-13 10:39AM EST350.000.850.051.050.00-52752.25%
VEEV210219C003600002020-12-24 11:49AM EST360.001.730.051.450.00-1353.10%
VEEV210219C003700002020-12-17 1:07PM EST370.000.710.201.300.00--1057.13%
VEEV210219C004000002021-01-08 1:50PM EST400.000.210.000.800.00-5561.82%
VEEV210219C004100002020-12-28 2:48PM EST410.000.270.000.700.00--163.77%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV210219P001350002021-01-07 3:50PM EST135.000.080.000.00-0.14-63.64%9050.00%
VEEV210219P001400002021-01-05 10:49AM EST140.000.200.000.200.00-1020987.70%
VEEV210219P001500002020-12-24 9:53AM EST150.000.210.000.200.00-252579.10%
VEEV210219P001750002021-01-08 2:15PM EST175.000.350.000.000.00-15025.00%
VEEV210219P001900002021-01-15 1:55PM EST190.000.280.000.60-0.47-62.67%3057.91%
VEEV210219P002000002021-01-12 3:26PM EST200.000.280.000.550.00-41555.96%
VEEV210219P002100002021-01-14 10:40AM EST210.000.300.100.550.00-22648.29%
VEEV210219P002200002021-01-15 3:16PM EST220.000.750.400.85+0.18+31.58%1332644.68%
VEEV210219P002300002021-01-15 3:59PM EST230.001.301.201.40-0.05-3.70%13146741.72%
VEEV210219P002400002021-01-15 3:57PM EST240.002.552.402.70+0.30+13.33%15269941.07%
VEEV210219P002500002021-01-15 3:40PM EST250.004.504.104.60+0.33+7.91%2251,05239.63%
VEEV210219P002600002021-01-15 3:36PM EST260.007.706.907.60+0.73+10.47%32085838.75%
VEEV210219P002700002021-01-15 3:57PM EST270.0011.8011.5012.00+0.97+8.96%9519238.54%
VEEV210219P002800002021-01-15 2:54PM EST280.0017.8617.1017.50+2.11+13.40%2726737.83%
VEEV210219P002900002021-01-15 2:50PM EST290.0024.9224.0024.50+2.32+10.27%126738.18%
VEEV210219P003000002021-01-15 3:08PM EST300.0033.9031.9032.70+4.16+13.99%44839.62%
VEEV210219P003100002021-01-15 1:07PM EST310.0041.6340.3041.80+12.05+40.74%121242.62%
VEEV210219P003200002021-01-15 2:03PM EST320.0050.6649.3050.80+8.46+20.05%3411243.16%
VEEV210219P003300002021-01-15 2:03PM EST330.0060.4959.1060.80+8.81+17.05%28048.73%
VEEV210219P003400002021-01-13 12:04PM EST340.0059.3267.4074.000.00-7053.24%