Deutsche Märkte geschlossen
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.209,31 +3,86 (+0,09%) Dow Jones 30
34.089,51 +198,49 (+0,59%) Gold
1.895,40 +15,90 (+0,85%) EUR/USD
1,0743 +0,0013 (+0,12%) BTC-EUR
21.644,08 +44,03 (+0,20%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EST. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230217C00130000 | 2023-02-02 1:54PM EST | 130.00 | 53.42 | 44.80 | 48.00 | 0.00 | - | 1 | 91 | 117.09% |
| VEEV230217C00135000 | 2023-01-31 11:36AM EST | 135.00 | 36.36 | 39.60 | 42.50 | 0.00 | - | 62 | 19 | 88.04% |
| VEEV230217C00140000 | 2023-02-02 10:42AM EST | 140.00 | 40.24 | 35.40 | 37.60 | 0.00 | - | 41 | 85 | 81.93% |
| VEEV230217C00145000 | 2023-02-03 10:23AM EST | 145.00 | 34.57 | 30.50 | 33.00 | 0.00 | - | 9 | 24 | 82.81% |
| VEEV230217C00150000 | 2023-02-07 11:13AM EST | 150.00 | 24.86 | 25.10 | 27.90 | +1.66 | +7.16% | 18 | 67 | 69.53% |
| VEEV230217C00155000 | 2023-02-07 11:13AM EST | 155.00 | 19.77 | 20.60 | 23.20 | -0.68 | -3.33% | 24 | 134 | 64.50% |
| VEEV230217C00160000 | 2023-02-06 1:59PM EST | 160.00 | 13.83 | 16.10 | 18.50 | 0.00 | - | 7 | 31 | 57.62% |
| VEEV230217C00165000 | 2023-02-03 2:46PM EST | 165.00 | 15.41 | 12.50 | 13.60 | 0.00 | - | 1 | 139 | 46.73% |
| VEEV230217C00170000 | 2023-02-06 11:14AM EST | 170.00 | 7.63 | 8.60 | 9.60 | 0.00 | - | 1 | 511 | 43.91% |
| VEEV230217C00175000 | 2023-02-07 11:49AM EST | 175.00 | 4.35 | 5.30 | 6.00 | +0.85 | +24.29% | 5 | 381 | 39.81% |
| VEEV230217C00180000 | 2023-02-07 12:15PM EST | 180.00 | 2.39 | 2.75 | 3.30 | +0.35 | +17.16% | 13 | 689 | 37.10% |
| VEEV230217C00185000 | 2023-02-07 11:32AM EST | 185.00 | 1.14 | 1.25 | 1.55 | +0.24 | +26.67% | 3 | 948 | 35.16% |
| VEEV230217C00190000 | 2023-02-07 11:32AM EST | 190.00 | 0.50 | 0.45 | 0.85 | +0.05 | +11.11% | 1 | 116 | 37.38% |
| VEEV230217C00195000 | 2023-02-06 11:05AM EST | 195.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 1 | 19 | 43.02% |
| VEEV230217C00200000 | 2023-02-02 2:58PM EST | 200.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 41.26% |
| VEEV230217C00210000 | 2023-02-03 10:39AM EST | 210.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 5 | 10 | 59.08% |
| VEEV230217C00230000 | 2022-12-22 10:38AM EST | 230.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | - | 2 | 87.99% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230217P00100000 | 2023-01-19 3:00PM EST | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 20 | 247.56% |
| VEEV230217P00105000 | 2023-01-17 10:18AM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 118.75% |
| VEEV230217P00110000 | 2023-01-19 1:08PM EST | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 108.98% |
| VEEV230217P00115000 | 2023-01-24 9:36AM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 43 | 99.61% |
| VEEV230217P00120000 | 2022-12-27 1:57PM EST | 120.00 | 0.83 | 0.00 | 0.25 | 0.00 | - | - | 1 | 101.95% |
| VEEV230217P00125000 | 2023-01-11 10:48AM EST | 125.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.77% |
| VEEV230217P00130000 | 2023-01-20 11:47AM EST | 130.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 100.39% |
| VEEV230217P00135000 | 2023-02-02 2:07PM EST | 135.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 30 | 89.94% |
| VEEV230217P00140000 | 2023-02-01 3:07PM EST | 140.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 2,856 | 79.79% |
| VEEV230217P00145000 | 2023-02-07 12:04PM EST | 145.00 | 0.35 | 0.00 | 0.35 | +0.15 | +75.00% | 5 | 81 | 60.06% |
| VEEV230217P00150000 | 2023-02-07 12:04PM EST | 150.00 | 0.49 | 0.10 | 0.45 | +0.19 | +63.33% | 5 | 397 | 55.76% |
| VEEV230217P00155000 | 2023-02-06 3:07PM EST | 155.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 10 | 125 | 53.03% |
| VEEV230217P00160000 | 2023-02-06 3:06PM EST | 160.00 | 0.85 | 0.40 | 0.70 | 0.00 | - | 6 | 110 | 47.02% |
| VEEV230217P00165000 | 2023-02-06 3:06PM EST | 165.00 | 1.64 | 0.75 | 1.25 | 0.00 | - | 8 | 158 | 44.12% |
| VEEV230217P00170000 | 2023-02-07 12:33PM EST | 170.00 | 2.30 | 1.60 | 2.05 | -0.50 | -17.86% | 1 | 68 | 39.94% |
| VEEV230217P00175000 | 2023-02-07 11:41AM EST | 175.00 | 4.25 | 3.20 | 3.80 | -0.35 | -7.61% | 26 | 120 | 39.33% |
| VEEV230217P00180000 | 2023-02-03 12:48PM EST | 180.00 | 4.10 | 5.40 | 6.30 | 0.00 | - | 3 | 27 | 38.31% |
| VEEV230217P00185000 | 2023-02-03 12:47PM EST | 185.00 | 6.50 | 8.70 | 10.00 | 0.00 | - | 1 | 14 | 41.05% |
| VEEV230217P00190000 | 2023-01-04 9:41AM EST | 190.00 | 27.15 | 9.50 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| VEEV230217P00195000 | 2022-12-28 10:02AM EST | 195.00 | 35.90 | 22.00 | 25.30 | 0.00 | - | - | 0 | 99.44% |
| VEEV230217P00200000 | 2023-01-24 10:33AM EST | 200.00 | 31.10 | 22.50 | 24.70 | 0.00 | - | 1 | 0 | 52.78% |
| VEEV230217P00210000 | 2023-01-26 1:07PM EST | 210.00 | 40.01 | 32.10 | 36.10 | 0.00 | - | 1 | 0 | 77.05% |
| VEEV230217P00230000 | 2023-01-09 11:28AM EST | 230.00 | 67.23 | 52.50 | 55.80 | 0.00 | - | 1 | 0 | 105.86% |
| VEEV230217P00260000 | 2023-01-18 12:21PM EST | 260.00 | 97.90 | 82.10 | 86.10 | 0.00 | - | 1 | 0 | 139.45% |
| VEEV230217P00270000 | 2022-12-20 10:46AM EST | 270.00 | 105.30 | 109.50 | 112.80 | 0.00 | - | - | 0 | 346.44% |
