Deutsche Märkte schließen in 2 Stunden 39 Minuten
DAX
15.836,91 +27,19 (+0,17%) Euro Stoxx 50
4.275,61 +7,33 (+0,17%) Dow Jones 30
35.028,65 -339,82 (-0,96%) Gold
1.844,50 +1,30 (+0,07%) EUR/USD
1,1361 +0,0014 (+0,12%) BTC-EUR
37.356,04 -8,05 (-0,02%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV220121C00065000 | 2021-11-10 6:50AM EST | 65.00 | 94.30 | 196.30 | 204.50 | 0.00 | - | 1 | 0 | 3,658.69% |
| VEEV220121C00070000 | 2021-11-10 6:50AM EST | 70.00 | 220.00 | 192.20 | 198.80 | 0.00 | - | 1 | 2 | 3,377.83% |
| VEEV220121C00075000 | 2022-01-14 12:46PM EST | 75.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| VEEV220121C00080000 | 2021-11-10 6:50AM EST | 80.00 | 215.00 | 181.90 | 188.80 | 0.00 | - | 1 | 5 | 2,929.69% |
| VEEV220121C00085000 | 2021-11-10 6:50AM EST | 85.00 | 82.61 | 176.50 | 184.30 | 0.00 | - | 1 | 1 | 2,756.45% |
| VEEV220121C00090000 | 2021-11-10 6:50AM EST | 90.00 | 176.40 | 173.30 | 176.80 | 0.00 | - | 10 | 14 | 2,585.89% |
| VEEV220121C00095000 | 2021-11-10 6:50AM EST | 95.00 | 218.00 | 166.80 | 173.70 | 0.00 | - | 2 | 5 | 2,455.18% |
| VEEV220121C00100000 | 2022-01-11 11:22AM EST | 100.00 | 140.97 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| VEEV220121C00105000 | 2021-11-10 6:50AM EST | 105.00 | 178.55 | 156.50 | 164.20 | 0.00 | - | 7 | 9 | 2,216.55% |
| VEEV220121C00110000 | 2021-12-22 10:52AM EST | 110.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VEEV220121C00115000 | 2022-01-18 11:04AM EST | 115.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| VEEV220121C00120000 | 2022-01-13 2:47PM EST | 120.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| VEEV220121C00125000 | 2022-01-18 2:12PM EST | 125.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| VEEV220121C00130000 | 2022-01-19 2:10PM EST | 130.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| VEEV220121C00135000 | 2022-01-18 12:43PM EST | 135.00 | 85.07 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| VEEV220121C00140000 | 2022-01-19 11:45AM EST | 140.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| VEEV220121C00145000 | 2022-01-18 1:27PM EST | 145.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| VEEV220121C00150000 | 2022-01-19 1:54PM EST | 150.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| VEEV220121C00155000 | 2022-01-10 11:21AM EST | 155.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| VEEV220121C00160000 | 2022-01-18 2:11PM EST | 160.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| VEEV220121C00165000 | 2021-11-10 6:50AM EST | 165.00 | 92.53 | 98.60 | 103.40 | 0.00 | - | 4 | 26 | 1,286.60% |
| VEEV220121C00170000 | 2022-01-07 1:25PM EST | 170.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| VEEV220121C00175000 | 2022-01-14 3:37PM EST | 175.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 0.00% |
| VEEV220121C00180000 | 2022-01-10 2:30PM EST | 180.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| VEEV220121C00185000 | 2021-11-10 6:50AM EST | 185.00 | 124.30 | 77.80 | 83.30 | 0.00 | - | 1 | 17 | 1,055.08% |
| VEEV220121C00190000 | 2022-01-19 11:08AM EST | 190.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| VEEV220121C00195000 | 2022-01-18 2:50PM EST | 195.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| VEEV220121C00200000 | 2021-12-29 2:46PM EST | 200.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 0.00% |
| VEEV220121C00210000 | 2022-01-18 3:48PM EST | 210.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| VEEV220121C00220000 | 2022-01-19 2:19PM EST | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 47 | 149 | 0.00% |
| VEEV220121C00230000 | 2022-01-19 2:24PM EST | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 162 | 12.50% |
| VEEV220121C00240000 | 2022-01-19 3:45PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 25.00% |
| VEEV220121C00250000 | 2022-01-19 2:38PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 1,104 | 50.00% |
| VEEV220121C00260000 | 2022-01-19 3:49PM EST | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 976 | 50.00% |
| VEEV220121C00270000 | 2022-01-19 12:25PM EST | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 50.00% |
| VEEV220121C00280000 | 2022-01-19 11:19AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 525 | 50.00% |
| VEEV220121C00290000 | 2022-01-19 9:46AM EST | 290.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 50.00% |
| VEEV220121C00300000 | 2022-01-19 1:46PM EST | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 50.00% |
| VEEV220121C00310000 | 2022-01-11 2:14PM EST | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 879 | 50.00% |
| VEEV220121C00320000 | 2022-01-18 11:45AM EST | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 50.00% |
| VEEV220121C00330000 | 2022-01-13 2:53PM EST | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,777 | 50.00% |
| VEEV220121C00340000 | 2021-12-30 11:37AM EST | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| VEEV220121C00350000 | 2022-01-03 10:06AM EST | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,512 | 50.00% |
| VEEV220121C00360000 | 2022-01-11 3:19PM EST | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| VEEV220121C00370000 | 2021-12-29 3:46PM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 857 | 960 | 50.00% |
| VEEV220121C00380000 | 2021-12-13 11:03AM EST | 380.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 135 | 350.39% |
| VEEV220121C00390000 | 2021-12-07 1:16PM EST | 390.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 80 | 363.87% |
| VEEV220121C00400000 | 2021-11-30 10:18AM EST | 400.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 243 | 405.86% |
| VEEV220121C00410000 | 2021-11-10 6:50AM EST | 410.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | 1 | 119 | 362.11% |
| VEEV220121C00420000 | 2021-11-10 6:50AM EST | 420.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 369.14% |
| VEEV220121C00430000 | 2021-11-02 2:47PM EST | 430.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 56 | 86 | 542.09% |
| VEEV220121C00440000 | 2021-12-20 10:28AM EST | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 353.13% |
| VEEV220121C00450000 | 2021-11-10 6:50AM EST | 450.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 433.40% |
| VEEV220121C00460000 | 2021-11-10 6:50AM EST | 460.00 | 1.50 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 453.71% |
| VEEV220121C00470000 | 2021-11-10 6:50AM EST | 470.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 488.67% |
| VEEV220121C00480000 | 2021-11-10 6:50AM EST | 480.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 499.61% |
| VEEV220121C00490000 | 2021-11-10 6:50AM EST | 490.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 510.16% |
| VEEV220121C00500000 | 2021-12-17 3:58PM EST | 500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 603 | 381.25% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV220121P00065000 | 2021-11-10 6:50AM EST | 65.00 | 0.06 | 0.00 | 2.55 | 0.00 | - | 5 | 81 | 939.84% |
| VEEV220121P00070000 | 2021-11-10 6:50AM EST | 70.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 26 | 48 | 814.84% |
| VEEV220121P00075000 | 2021-11-10 6:50AM EST | 75.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 5 | 64 | 733.20% |
| VEEV220121P00080000 | 2021-11-10 6:50AM EST | 80.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 5 | 116 | 737.30% |
| VEEV220121P00085000 | 2021-11-10 6:50AM EST | 85.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 2 | 63 | 613.67% |
| VEEV220121P00090000 | 2021-11-10 6:50AM EST | 90.00 | 0.60 | 0.25 | 0.20 | 0.00 | - | 1 | 122 | 534.38% |
| VEEV220121P00095000 | 2021-11-10 6:50AM EST | 95.00 | 1.20 | 0.60 | 0.40 | 0.00 | - | 2 | 15 | 566.41% |
| VEEV220121P00100000 | 2021-11-10 6:50AM EST | 100.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 36 | 475.78% |
| VEEV220121P00105000 | 2021-12-03 11:26AM EST | 105.00 | 0.27 | 0.00 | 3.10 | 0.00 | - | 54 | 11 | 620.70% |
| VEEV220121P00110000 | 2021-12-21 9:44AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| VEEV220121P00115000 | 2021-12-03 1:05PM EST | 115.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | 135 | 68 | 433.01% |
| VEEV220121P00120000 | 2021-12-22 1:11PM EST | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 100.00% |
| VEEV220121P00125000 | 2021-12-28 12:50PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 50.00% |
| VEEV220121P00130000 | 2022-01-10 9:31AM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 50.00% |
| VEEV220121P00135000 | 2022-01-14 12:04PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 224 | 246 | 50.00% |
| VEEV220121P00140000 | 2021-12-01 3:19PM EST | 140.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 1 | 135 | 314.45% |
| VEEV220121P00145000 | 2021-10-19 2:50PM EST | 145.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 1 | 37 | 314.45% |
| VEEV220121P00150000 | 2022-01-18 11:37AM EST | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VEEV220121P00155000 | 2021-11-10 6:50AM EST | 155.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 162 | 249.41% |
| VEEV220121P00160000 | 2021-11-10 6:50AM EST | 160.00 | 0.65 | 0.15 | 2.55 | 0.00 | - | 9 | 720 | 297.27% |
| VEEV220121P00165000 | 2021-12-03 11:26AM EST | 165.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | 18 | 609 | 240.43% |
| VEEV220121P00170000 | 2021-12-03 11:29AM EST | 170.00 | 0.79 | 0.00 | 1.10 | 0.00 | - | 19 | 1,517 | 206.35% |
| VEEV220121P00175000 | 2022-01-03 9:35AM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 883 | 50.00% |
| VEEV220121P00180000 | 2021-11-10 6:50AM EST | 180.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 1 | 139 | 227.69% |
| VEEV220121P00185000 | 2021-11-10 6:50AM EST | 185.00 | 6.30 | 0.50 | 0.95 | 0.00 | - | 120 | 120 | 158.59% |
| VEEV220121P00190000 | 2022-01-14 3:53PM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,733 | 50.00% |
| VEEV220121P00195000 | 2022-01-10 12:19PM EST | 195.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| VEEV220121P00200000 | 2022-01-19 12:45PM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 318 | 25.00% |
| VEEV220121P00210000 | 2022-01-19 3:59PM EST | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 642 | 12.50% |
| VEEV220121P00220000 | 2022-01-19 2:43PM EST | 220.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 47 | 400 | 0.39% |
| VEEV220121P00230000 | 2022-01-19 2:43PM EST | 230.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 69 | 1,074 | 0.00% |
| VEEV220121P00240000 | 2022-01-19 3:09PM EST | 240.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 65 | 1,158 | 0.00% |
| VEEV220121P00250000 | 2022-01-19 2:36PM EST | 250.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 38 | 844 | 0.00% |
| VEEV220121P00260000 | 2022-01-19 1:29PM EST | 260.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 18 | 388 | 0.00% |
| VEEV220121P00270000 | 2022-01-19 3:25PM EST | 270.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 42 | 611 | 0.00% |
| VEEV220121P00280000 | 2022-01-19 3:36PM EST | 280.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 34 | 469 | 0.00% |
| VEEV220121P00290000 | 2022-01-19 2:51PM EST | 290.00 | 69.28 | 0.00 | 0.00 | 0.00 | - | 13 | 296 | 0.00% |
| VEEV220121P00300000 | 2022-01-19 2:51PM EST | 300.00 | 78.82 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| VEEV220121P00310000 | 2022-01-18 11:05AM EST | 310.00 | 89.07 | 0.00 | 0.00 | 0.00 | - | 54 | 193 | 0.00% |
| VEEV220121P00320000 | 2022-01-18 11:45AM EST | 320.00 | 101.06 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| VEEV220121P00330000 | 2022-01-03 11:47AM EST | 330.00 | 74.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| VEEV220121P00340000 | 2021-12-14 12:53PM EST | 340.00 | 79.46 | 105.00 | 113.00 | 0.00 | - | 1 | 41 | 0.00% |
| VEEV220121P00350000 | 2021-11-22 11:40AM EST | 350.00 | 54.80 | 85.30 | 93.20 | 0.00 | - | 2 | 12 | 0.00% |
| VEEV220121P00360000 | 2021-12-03 1:55PM EST | 360.00 | 110.00 | 102.30 | 106.90 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV220121P00370000 | 2021-11-10 6:50AM EST | 370.00 | 65.60 | 102.20 | 107.80 | 0.00 | - | 6 | 15 | 0.00% |
| VEEV220121P00380000 | 2021-12-02 9:36AM EST | 380.00 | 126.20 | 122.80 | 126.60 | 0.00 | - | 10 | 0 | 0.00% |
| VEEV220121P00390000 | 2021-11-10 6:50AM EST | 390.00 | 77.10 | 123.40 | 127.30 | 0.00 | - | 1 | 53 | 0.00% |
| VEEV220121P00400000 | 2021-11-22 11:39AM EST | 400.00 | 102.80 | 135.10 | 141.70 | 0.00 | - | 3 | 1 | 0.00% |
| VEEV220121P00410000 | 2021-12-02 9:36AM EST | 410.00 | 156.10 | 152.60 | 155.70 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV220121P00420000 | 2021-11-10 6:50AM EST | 420.00 | 88.40 | 151.80 | 158.50 | 0.00 | - | 2 | 3 | 0.00% |
| VEEV220121P00430000 | 2021-11-10 6:50AM EST | 430.00 | 108.80 | 162.70 | 168.30 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV220121P00450000 | 2021-11-10 6:50AM EST | 450.00 | 151.41 | 182.90 | 188.30 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV220121P00460000 | 2021-11-10 6:50AM EST | 460.00 | 118.98 | 192.80 | 197.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
