Deutsche Märkte schließen in 2 Stunden 39 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
220,13+1,86 (+0,85%)
Börsenschluss: 04:00PM EST
220,13 0,00 (0,00%)
Vorbörslich: 08:29AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121C000650002021-11-10 6:50AM EST65.0094.30196.30204.500.00-103,658.69%
VEEV220121C000700002021-11-10 6:50AM EST70.00220.00192.20198.800.00-123,377.83%
VEEV220121C000750002022-01-14 12:46PM EST75.00147.000.000.000.00-3190.00%
VEEV220121C000800002021-11-10 6:50AM EST80.00215.00181.90188.800.00-152,929.69%
VEEV220121C000850002021-11-10 6:50AM EST85.0082.61176.50184.300.00-112,756.45%
VEEV220121C000900002021-11-10 6:50AM EST90.00176.40173.30176.800.00-10142,585.89%
VEEV220121C000950002021-11-10 6:50AM EST95.00218.00166.80173.700.00-252,455.18%
VEEV220121C001000002022-01-11 11:22AM EST100.00140.970.000.000.00-5480.00%
VEEV220121C001050002021-11-10 6:50AM EST105.00178.55156.50164.200.00-792,216.55%
VEEV220121C001100002021-12-22 10:52AM EST110.00152.000.000.000.00-170.00%
VEEV220121C001150002022-01-18 11:04AM EST115.00102.300.000.000.00-2130.00%
VEEV220121C001200002022-01-13 2:47PM EST120.00110.000.000.000.00-6120.00%
VEEV220121C001250002022-01-18 2:12PM EST125.0095.000.000.000.00-5160.00%
VEEV220121C001300002022-01-19 2:10PM EST130.0090.400.000.000.00-15130.00%
VEEV220121C001350002022-01-18 12:43PM EST135.0085.070.000.000.00-430.00%
VEEV220121C001400002022-01-19 11:45AM EST140.0078.200.000.000.00-2460.00%
VEEV220121C001450002022-01-18 1:27PM EST145.0072.500.000.000.00-3280.00%
VEEV220121C001500002022-01-19 1:54PM EST150.0071.120.000.000.00-2590.00%
VEEV220121C001550002022-01-10 11:21AM EST155.0074.700.000.000.00-460.00%
VEEV220121C001600002022-01-18 2:11PM EST160.0060.000.000.000.00-101200.00%
VEEV220121C001650002021-11-10 6:50AM EST165.0092.5398.60103.400.00-4261,286.60%
VEEV220121C001700002022-01-07 1:25PM EST170.0060.450.000.000.00-21240.00%
VEEV220121C001750002022-01-14 3:37PM EST175.0050.050.000.000.00-71160.00%
VEEV220121C001800002022-01-10 2:30PM EST180.0061.000.000.000.00-3310.00%
VEEV220121C001850002021-11-10 6:50AM EST185.00124.3077.8083.300.00-1171,055.08%
VEEV220121C001900002022-01-19 11:08AM EST190.0031.220.000.000.00-1330.00%
VEEV220121C001950002022-01-18 2:50PM EST195.0027.700.000.000.00-1440.00%
VEEV220121C002000002021-12-29 2:46PM EST200.0059.100.000.000.00-50870.00%
VEEV220121C002100002022-01-18 3:48PM EST210.0010.840.000.000.00-1300.00%
VEEV220121C002200002022-01-19 2:19PM EST220.003.700.000.000.00-471490.00%
VEEV220121C002300002022-01-19 2:24PM EST230.000.500.000.000.00-2016212.50%
VEEV220121C002400002022-01-19 3:45PM EST240.000.050.000.000.00-373425.00%
VEEV220121C002500002022-01-19 2:38PM EST250.000.100.000.000.00-281,10450.00%
VEEV220121C002600002022-01-19 3:49PM EST260.000.120.000.000.00-2197650.00%
VEEV220121C002700002022-01-19 12:25PM EST270.000.140.000.000.00-252250.00%
VEEV220121C002800002022-01-19 11:19AM EST280.000.010.000.000.00-1552550.00%
VEEV220121C002900002022-01-19 9:46AM EST290.000.740.000.000.00-156350.00%
VEEV220121C003000002022-01-19 1:46PM EST300.000.030.000.000.00-133150.00%
VEEV220121C003100002022-01-11 2:14PM EST310.000.150.000.000.00-1687950.00%
VEEV220121C003200002022-01-18 11:45AM EST320.000.270.000.000.00-343050.00%
VEEV220121C003300002022-01-13 2:53PM EST330.000.020.000.000.00-11,77750.00%
VEEV220121C003400002021-12-30 11:37AM EST340.000.150.000.000.00-119650.00%
VEEV220121C003500002022-01-03 10:06AM EST350.000.040.000.000.00-21,51250.00%
VEEV220121C003600002022-01-11 3:19PM EST360.000.210.000.000.00-123650.00%
VEEV220121C003700002021-12-29 3:46PM EST370.000.100.000.000.00-85796050.00%
VEEV220121C003800002021-12-13 11:03AM EST380.000.100.000.950.00-1135350.39%
VEEV220121C003900002021-12-07 1:16PM EST390.000.080.000.950.00-180363.87%
VEEV220121C004000002021-11-30 10:18AM EST400.001.000.001.550.00-1243405.86%
VEEV220121C004100002021-11-10 6:50AM EST410.001.450.000.550.00-1119362.11%
VEEV220121C004200002021-11-10 6:50AM EST420.000.850.000.500.00-1015369.14%
VEEV220121C004300002021-11-02 2:47PM EST430.000.400.004.800.00-5686542.09%
VEEV220121C004400002021-12-20 10:28AM EST440.000.050.000.200.00-172353.13%
VEEV220121C004500002021-11-10 6:50AM EST450.000.500.000.900.00-22433.40%
VEEV220121C004600002021-11-10 6:50AM EST460.001.500.001.050.00-24453.71%
VEEV220121C004700002021-11-10 6:50AM EST470.001.650.001.500.00-10488.67%
VEEV220121C004800002021-11-10 6:50AM EST480.000.750.001.500.00-13499.61%
VEEV220121C004900002021-11-10 6:50AM EST490.001.600.001.500.00-11510.16%
VEEV220121C005000002021-12-17 3:58PM EST500.000.100.000.100.00-2603381.25%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121P000650002021-11-10 6:50AM EST65.000.060.002.550.00-581939.84%
VEEV220121P000700002021-11-10 6:50AM EST70.000.150.001.600.00-2648814.84%
VEEV220121P000750002021-11-10 6:50AM EST75.000.090.001.200.00-564733.20%
VEEV220121P000800002021-11-10 6:50AM EST80.000.100.001.750.00-5116737.30%
VEEV220121P000850002021-11-10 6:50AM EST85.000.600.300.500.00-263613.67%
VEEV220121P000900002021-11-10 6:50AM EST90.000.600.250.200.00-1122534.38%
VEEV220121P000950002021-11-10 6:50AM EST95.001.200.600.400.00-215566.41%
VEEV220121P001000002021-11-10 6:50AM EST100.000.150.000.450.00-136475.78%
VEEV220121P001050002021-12-03 11:26AM EST105.000.270.003.100.00-5411620.70%
VEEV220121P001100002021-12-21 9:44AM EST110.000.050.000.000.00-31750.00%
VEEV220121P001150002021-12-03 1:05PM EST115.000.260.000.800.00-13568433.01%
VEEV220121P001200002021-12-22 1:11PM EST120.000.300.000.000.00-2226100.00%
VEEV220121P001250002021-12-28 12:50PM EST125.000.050.000.000.00-410650.00%
VEEV220121P001300002022-01-10 9:31AM EST130.000.100.000.000.00-413450.00%
VEEV220121P001350002022-01-14 12:04PM EST135.000.060.000.000.00-22424650.00%
VEEV220121P001400002021-12-01 3:19PM EST140.001.050.000.800.00-1135314.45%
VEEV220121P001450002021-10-19 2:50PM EST145.000.230.001.200.00-137314.45%
VEEV220121P001500002022-01-18 11:37AM EST150.000.450.000.000.00-1050.00%
VEEV220121P001550002021-11-10 6:50AM EST155.000.900.000.750.00-1162249.41%
VEEV220121P001600002021-11-10 6:50AM EST160.000.650.152.550.00-9720297.27%
VEEV220121P001650002021-12-03 11:26AM EST165.000.960.001.500.00-18609240.43%
VEEV220121P001700002021-12-03 11:29AM EST170.000.790.001.100.00-191,517206.35%
VEEV220121P001750002022-01-03 9:35AM EST175.000.050.000.000.00-288350.00%
VEEV220121P001800002021-11-10 6:50AM EST180.000.850.003.800.00-1139227.69%
VEEV220121P001850002021-11-10 6:50AM EST185.006.300.500.950.00-120120158.59%
VEEV220121P001900002022-01-14 3:53PM EST190.000.300.000.000.00-51,73350.00%
VEEV220121P001950002022-01-10 12:19PM EST195.000.640.000.000.00-116325.00%
VEEV220121P002000002022-01-19 12:45PM EST200.000.200.000.000.00-1231825.00%
VEEV220121P002100002022-01-19 3:59PM EST210.001.000.000.000.00-2464212.50%
VEEV220121P002200002022-01-19 2:43PM EST220.002.680.000.000.00-474000.39%
VEEV220121P002300002022-01-19 2:43PM EST230.0010.330.000.000.00-691,0740.00%
VEEV220121P002400002022-01-19 3:09PM EST240.0019.800.000.000.00-651,1580.00%
VEEV220121P002500002022-01-19 2:36PM EST250.0028.920.000.000.00-388440.00%
VEEV220121P002600002022-01-19 1:29PM EST260.0038.400.000.000.00-183880.00%
VEEV220121P002700002022-01-19 3:25PM EST270.0048.750.000.000.00-426110.00%
VEEV220121P002800002022-01-19 3:36PM EST280.0059.200.000.000.00-344690.00%
VEEV220121P002900002022-01-19 2:51PM EST290.0069.280.000.000.00-132960.00%
VEEV220121P003000002022-01-19 2:51PM EST300.0078.820.000.000.00-31560.00%
VEEV220121P003100002022-01-18 11:05AM EST310.0089.070.000.000.00-541930.00%
VEEV220121P003200002022-01-18 11:45AM EST320.00101.060.000.000.00-3610.00%
VEEV220121P003300002022-01-03 11:47AM EST330.0074.040.000.000.00-2200.00%
VEEV220121P003400002021-12-14 12:53PM EST340.0079.46105.00113.000.00-1410.00%
VEEV220121P003500002021-11-22 11:40AM EST350.0054.8085.3093.200.00-2120.00%
VEEV220121P003600002021-12-03 1:55PM EST360.00110.00102.30106.900.00-200.00%
VEEV220121P003700002021-11-10 6:50AM EST370.0065.60102.20107.800.00-6150.00%
VEEV220121P003800002021-12-02 9:36AM EST380.00126.20122.80126.600.00-1000.00%
VEEV220121P003900002021-11-10 6:50AM EST390.0077.10123.40127.300.00-1530.00%
VEEV220121P004000002021-11-22 11:39AM EST400.00102.80135.10141.700.00-310.00%
VEEV220121P004100002021-12-02 9:36AM EST410.00156.10152.60155.700.00-100.00%
VEEV220121P004200002021-11-10 6:50AM EST420.0088.40151.80158.500.00-230.00%
VEEV220121P004300002021-11-10 6:50AM EST430.00108.80162.70168.300.00-200.00%
VEEV220121P004500002021-11-10 6:50AM EST450.00151.41182.90188.300.00-200.00%
VEEV220121P004600002021-11-10 6:50AM EST460.00118.98192.80197.000.00-3000.00%