Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,14+3,07 (+1,77%)
Ab 01:10PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230217C001300002023-02-02 1:54PM EST130.0053.4244.8048.000.00-191117.09%
VEEV230217C001350002023-01-31 11:36AM EST135.0036.3639.6042.500.00-621988.04%
VEEV230217C001400002023-02-02 10:42AM EST140.0040.2435.4037.600.00-418581.93%
VEEV230217C001450002023-02-03 10:23AM EST145.0034.5730.5033.000.00-92482.81%
VEEV230217C001500002023-02-07 11:13AM EST150.0024.8625.1027.90+1.66+7.16%186769.53%
VEEV230217C001550002023-02-07 11:13AM EST155.0019.7720.6023.20-0.68-3.33%2413464.50%
VEEV230217C001600002023-02-06 1:59PM EST160.0013.8316.1018.500.00-73157.62%
VEEV230217C001650002023-02-03 2:46PM EST165.0015.4112.5013.600.00-113946.73%
VEEV230217C001700002023-02-06 11:14AM EST170.007.638.609.600.00-151143.91%
VEEV230217C001750002023-02-07 11:49AM EST175.004.355.306.00+0.85+24.29%538139.81%
VEEV230217C001800002023-02-07 12:15PM EST180.002.392.753.30+0.35+17.16%1368937.10%
VEEV230217C001850002023-02-07 11:32AM EST185.001.141.251.55+0.24+26.67%394835.16%
VEEV230217C001900002023-02-07 11:32AM EST190.000.500.450.85+0.05+11.11%111637.38%
VEEV230217C001950002023-02-06 11:05AM EST195.000.250.100.650.00-11943.02%
VEEV230217C002000002023-02-02 2:58PM EST200.000.350.000.250.00-6841.26%
VEEV230217C002100002023-02-03 10:39AM EST210.000.100.000.800.00-51059.08%
VEEV230217C002300002022-12-22 10:38AM EST230.000.250.001.100.00--287.99%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV230217P001000002023-01-19 3:00PM EST100.000.050.004.800.00--20247.56%
VEEV230217P001050002023-01-17 10:18AM EST105.000.050.000.100.00-167118.75%
VEEV230217P001100002023-01-19 1:08PM EST110.000.150.000.100.00-212108.98%
VEEV230217P001150002023-01-24 9:36AM EST115.000.050.000.100.00-214399.61%
VEEV230217P001200002022-12-27 1:57PM EST120.000.830.000.250.00--1101.95%
VEEV230217P001250002023-01-11 10:48AM EST125.000.530.000.750.00-12109.77%
VEEV230217P001300002023-01-20 11:47AM EST130.000.370.000.800.00-16100.39%
VEEV230217P001350002023-02-02 2:07PM EST135.000.050.000.800.00-43089.94%
VEEV230217P001400002023-02-01 3:07PM EST140.000.200.000.800.00-22,85679.79%
VEEV230217P001450002023-02-07 12:04PM EST145.000.350.000.35+0.15+75.00%58160.06%
VEEV230217P001500002023-02-07 12:04PM EST150.000.490.100.45+0.19+63.33%539755.76%
VEEV230217P001550002023-02-06 3:07PM EST155.000.450.150.500.00-1012553.03%
VEEV230217P001600002023-02-06 3:06PM EST160.000.850.400.700.00-611047.02%
VEEV230217P001650002023-02-06 3:06PM EST165.001.640.751.250.00-815844.12%
VEEV230217P001700002023-02-07 12:33PM EST170.002.301.602.05-0.50-17.86%16839.94%
VEEV230217P001750002023-02-07 11:41AM EST175.004.253.203.80-0.35-7.61%2612039.33%
VEEV230217P001800002023-02-03 12:48PM EST180.004.105.406.300.00-32738.31%
VEEV230217P001850002023-02-03 12:47PM EST185.006.508.7010.000.00-11441.05%
VEEV230217P001900002023-01-04 9:41AM EST190.0027.159.5011.100.00--00.00%
VEEV230217P001950002022-12-28 10:02AM EST195.0035.9022.0025.300.00--099.44%
VEEV230217P002000002023-01-24 10:33AM EST200.0031.1022.5024.700.00-1052.78%
VEEV230217P002100002023-01-26 1:07PM EST210.0040.0132.1036.100.00-1077.05%
VEEV230217P002300002023-01-09 11:28AM EST230.0067.2352.5055.800.00-10105.86%
VEEV230217P002600002023-01-18 12:21PM EST260.0097.9082.1086.100.00-10139.45%
VEEV230217P002700002022-12-20 10:46AM EST270.00105.30109.50112.800.00--0346.44%