Deutsche Märkte schließen in 58 Minuten
DAX
17.743,81 -93,59 (-0,52%) Euro Stoxx 50
4.925,16 -11,41 (-0,23%) Dow Jones 30
37.956,29 +180,91 (+0,48%) Gold
2.405,70 +7,70 (+0,32%) EUR/USD
1,0677 +0,0031 (+0,29%) Bitcoin EUR
60.174,34 +408,18 (+0,68%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240419C00110000 | 2024-03-25 12:37PM EDT | 110.00 | 119.60 | 85.20 | 93.00 | 0.00 | - | 2 | 0 | 927.83% |
| VEEV240419C00150000 | 2024-03-22 1:50PM EDT | 150.00 | 82.80 | 44.90 | 53.00 | 0.00 | - | 1 | 1 | 528.61% |
| VEEV240419C00185000 | 2024-03-14 11:45AM EDT | 185.00 | 49.02 | 17.50 | 25.60 | 0.00 | - | 1 | 1 | 330.47% |
| VEEV240419C00190000 | 2024-04-18 9:31AM EDT | 190.00 | 9.00 | 5.30 | 12.30 | 0.00 | - | 1 | 2 | 164.89% |
| VEEV240419C00195000 | 2024-04-18 9:56AM EDT | 195.00 | 4.00 | 3.10 | 4.60 | 0.00 | - | 2 | 7 | 41.70% |
| VEEV240419C00200000 | 2024-04-19 9:52AM EDT | 200.00 | 0.60 | 0.30 | 0.60 | -0.50 | -45.45% | 1 | 199 | 22.41% |
| VEEV240419C00210000 | 2024-04-18 3:30PM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 25 | 350 | 94.73% |
| VEEV240419C00220000 | 2024-04-18 1:25PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 683 | 79.69% |
| VEEV240419C00230000 | 2024-04-18 12:15PM EDT | 230.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 2 | 1,519 | 192.68% |
| VEEV240419C00240000 | 2024-04-18 11:50AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 670 | 137.50% |
| VEEV240419C00250000 | 2024-04-16 1:32PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 50.00% |
| VEEV240419C00260000 | 2024-04-17 10:34AM EDT | 260.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 228.91% |
| VEEV240419C00270000 | 2024-04-12 1:34PM EDT | 270.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 99 | 561 | 212.50% |
| VEEV240419C00280000 | 2024-04-12 12:06PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 324 | 50.00% |
| VEEV240419C00290000 | 2024-04-12 11:48AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 254 | 256.25% |
| VEEV240419C00300000 | 2024-04-11 11:34AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 90 | 278.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240419P00110000 | 2024-03-01 10:37AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 406.25% |
| VEEV240419P00125000 | 2024-03-11 2:27PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 325.00% |
| VEEV240419P00165000 | 2024-02-29 2:25PM EDT | 165.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 246.68% |
| VEEV240419P00170000 | 2024-04-02 9:55AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 215.53% |
| VEEV240419P00175000 | 2024-03-01 10:30AM EDT | 175.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 16 | 18 | 138.67% |
| VEEV240419P00180000 | 2024-04-18 11:50AM EDT | 180.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 153.61% |
| VEEV240419P00185000 | 2024-04-15 3:15PM EDT | 185.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 19 | 62 | 122.27% |
| VEEV240419P00190000 | 2024-04-17 2:11PM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 463 | 89.84% |
| VEEV240419P00195000 | 2024-04-18 2:41PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | -0.11 | -34.37% | 11 | 80 | 31.64% |
| VEEV240419P00200000 | 2024-04-19 10:13AM EDT | 200.00 | 1.54 | 0.95 | 1.70 | -0.26 | -14.44% | 11 | 1,850 | 30.66% |
| VEEV240419P00210000 | 2024-04-19 10:11AM EDT | 210.00 | 11.65 | 9.50 | 12.40 | +1.55 | +15.35% | 2 | 1,513 | 64.84% |
| VEEV240419P00220000 | 2024-04-18 3:55PM EDT | 220.00 | 21.10 | 20.20 | 24.30 | 0.00 | - | 724 | 288 | 179.83% |
| VEEV240419P00230000 | 2024-04-18 3:06PM EDT | 230.00 | 31.70 | 27.00 | 34.30 | 0.00 | - | 720 | 54 | 308.40% |
| VEEV240419P00240000 | 2024-04-17 3:42PM EDT | 240.00 | 41.18 | 36.90 | 45.10 | 0.00 | - | 80 | 0 | 186.33% |
| VEEV240419P00250000 | 2024-04-02 9:32AM EDT | 250.00 | 29.40 | 47.20 | 55.10 | 0.00 | - | 1 | 0 | 238.67% |
| VEEV240419P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 27.91 | 57.60 | 65.10 | 0.00 | - | 2 | 0 | 292.77% |
