Deutsche Märkte geschlossen
DAX
15.368,39-91,36(-0,59%)Euro Stoxx 50
4.019,91-13,08(-0,32%)Dow Jones 30
34.047,11-153,56(-0,45%)
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.
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210521C00160000 | 2021-03-22 11:22AM EDT | 160.00 | 108.90 | 106.00 | 115.00 | 0.00 | - | - | 1 | 91.31% |
| VEEV210521C00165000 | 2021-04-19 12:08AM EDT | 165.00 | 109.60 | 101.00 | 110.00 | 0.00 | - | - | 1 | 86.57% |
| VEEV210521C00170000 | 2021-04-09 1:38PM EDT | 170.00 | 106.00 | 96.00 | 105.00 | 0.00 | - | 1 | 1 | 81.98% |
| VEEV210521C00180000 | 2021-03-22 3:14PM EDT | 180.00 | 88.75 | 86.00 | 95.00 | 0.00 | - | - | 2 | 73.10% |
| VEEV210521C00200000 | 2021-03-25 2:12PM EDT | 200.00 | 46.40 | 65.50 | 75.00 | 0.00 | - | - | 1 | 51.66% |
| VEEV210521C00220000 | 2021-04-07 9:34AM EDT | 220.00 | 46.11 | 45.50 | 54.90 | 0.00 | - | - | 32 | 72.81% |
| VEEV210521C00230000 | 2021-04-07 9:30AM EDT | 230.00 | 43.84 | 37.30 | 41.00 | 0.00 | - | 1 | 18 | 38.65% |
| VEEV210521C00240000 | 2021-04-15 3:00PM EDT | 240.00 | 37.20 | 30.50 | 32.20 | 0.00 | - | 2 | 21 | 38.11% |
| VEEV210521C00250000 | 2021-04-19 10:47AM EDT | 250.00 | 20.50 | 22.30 | 24.20 | -5.25 | -20.39% | 21 | 145 | 37.43% |
| VEEV210521C00260000 | 2021-04-19 10:47AM EDT | 260.00 | 14.65 | 15.80 | 16.50 | -3.69 | -20.12% | 26 | 137 | 34.16% |
| VEEV210521C00270000 | 2021-04-19 12:52PM EDT | 270.00 | 10.30 | 10.10 | 10.80 | -1.50 | -12.71% | 47 | 278 | 33.55% |
| VEEV210521C00280000 | 2021-04-19 1:15PM EDT | 280.00 | 6.20 | 6.00 | 6.60 | -1.07 | -14.72% | 31 | 400 | 33.13% |
| VEEV210521C00290000 | 2021-04-19 1:05PM EDT | 290.00 | 3.60 | 3.40 | 3.80 | -0.40 | -10.00% | 47 | 404 | 33.00% |
| VEEV210521C00300000 | 2021-04-19 1:05PM EDT | 300.00 | 2.00 | 1.85 | 2.10 | -0.20 | -9.09% | 61 | 265 | 33.16% |
| VEEV210521C00310000 | 2021-04-19 12:53PM EDT | 310.00 | 0.95 | 0.95 | 1.30 | -0.27 | -22.13% | 25 | 92 | 34.75% |
| VEEV210521C00320000 | 2021-04-15 3:47PM EDT | 320.00 | 1.00 | 0.50 | 0.70 | 0.00 | - | 5 | 65 | 35.13% |
| VEEV210521C00330000 | 2021-04-19 10:09AM EDT | 330.00 | 0.30 | 0.15 | 0.50 | -0.15 | -33.33% | 4 | 39 | 37.50% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210521P00190000 | 2021-04-12 2:30PM EDT | 190.00 | 0.26 | 0.00 | 10.00 | 0.00 | - | - | 10 | 106.68% |
| VEEV210521P00200000 | 2021-04-15 12:50PM EDT | 200.00 | 0.20 | 0.00 | 8.50 | 0.00 | - | 40 | 53 | 90.16% |
| VEEV210521P00210000 | 2021-04-16 1:40PM EDT | 210.00 | 0.10 | 0.00 | 10.00 | 0.00 | - | 4 | 58 | 83.72% |
| VEEV210521P00220000 | 2021-04-19 12:09PM EDT | 220.00 | 0.20 | 0.00 | 0.40 | -0.01 | -4.76% | 9 | 227 | 37.84% |
| VEEV210521P00230000 | 2021-04-19 12:23PM EDT | 230.00 | 0.65 | 0.65 | 0.80 | +0.10 | +18.18% | 65 | 229 | 35.68% |
| VEEV210521P00240000 | 2021-04-19 10:46AM EDT | 240.00 | 1.99 | 1.50 | 1.70 | +0.55 | +38.19% | 14 | 404 | 34.50% |
| VEEV210521P00250000 | 2021-04-19 11:32AM EDT | 250.00 | 3.46 | 3.10 | 3.40 | +0.59 | +20.56% | 21 | 415 | 33.62% |
| VEEV210521P00260000 | 2021-04-19 11:23AM EDT | 260.00 | 6.25 | 6.00 | 6.40 | +1.15 | +22.55% | 63 | 368 | 33.42% |
| VEEV210521P00270000 | 2021-04-16 1:57PM EDT | 270.00 | 10.40 | 10.20 | 10.90 | +1.55 | +17.51% | 30 | 196 | 33.50% |
| VEEV210521P00280000 | 2021-04-16 12:57PM EDT | 280.00 | 13.57 | 16.10 | 16.90 | 0.00 | - | 11 | 136 | 33.72% |
| VEEV210521P00290000 | 2021-04-15 2:12PM EDT | 290.00 | 18.97 | 23.40 | 24.50 | 0.00 | - | 20 | 45 | 35.22% |
| VEEV210521P00300000 | 2021-04-16 2:43PM EDT | 300.00 | 28.20 | 31.50 | 32.50 | 0.00 | - | 33 | 63 | 34.58% |
| VEEV210521P00310000 | 2021-04-12 11:39AM EDT | 310.00 | 47.65 | 40.20 | 43.60 | 0.00 | - | - | 1 | 46.79% |
| VEEV210521P00320000 | 2021-04-19 12:08AM EDT | 320.00 | 44.94 | 47.00 | 54.50 | 0.00 | - | - | 4 | 57.68% |
| VEEV210521P00330000 | 2021-04-15 1:15PM EDT | 330.00 | 52.07 | 56.10 | 65.40 | 0.00 | - | 8 | 99 | 68.25% |
| VEEV210521P00340000 | 2021-04-15 1:15PM EDT | 340.00 | 63.80 | 65.80 | 75.40 | 0.00 | - | 16 | 25 | 74.39% |
| VEEV210521P00360000 | 2021-04-19 12:08AM EDT | 360.00 | 80.10 | 85.50 | 95.30 | 0.00 | - | - | 21 | 85.17% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
