Deutsche Märkte geschlossen
Nikkei 225
28.242,21-276,97(-0,97%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.811,98+193,76(+0,65%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
271,01-2,46 (-0,90%)
Börsenschluss: 4:00PM EST
Callsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210219C00190000 | 2020-12-17 3:48PM EST | 190.00 | 94.81 | 77.00 | 84.30 | 0.00 | - | 15 | 47 | 94.89% |
| VEEV210219C00195000 | 2021-01-05 12:44PM EST | 195.00 | 80.52 | 72.40 | 77.00 | 0.00 | - | - | 0 | 66.99% |
| VEEV210219C00210000 | 2021-01-08 1:54PM EST | 210.00 | 76.45 | 57.20 | 62.60 | 0.00 | - | 3 | 0 | 60.58% |
| VEEV210219C00220000 | 2021-01-14 2:46PM EST | 220.00 | 55.01 | 47.60 | 52.30 | 0.00 | - | 3 | 14 | 49.15% |
| VEEV210219C00230000 | 2021-01-08 2:32PM EST | 230.00 | 59.60 | 42.00 | 43.10 | 0.00 | - | 3 | 12 | 46.66% |
| VEEV210219C00240000 | 2021-01-15 3:28PM EST | 240.00 | 31.40 | 33.30 | 34.10 | -8.80 | -21.89% | 10 | 33 | 43.08% |
| VEEV210219C00250000 | 2021-01-15 3:32PM EST | 250.00 | 24.10 | 24.00 | 25.90 | -8.00 | -24.92% | 4 | 72 | 40.78% |
| VEEV210219C00260000 | 2021-01-15 3:35PM EST | 260.00 | 18.00 | 18.00 | 18.90 | -3.48 | -16.20% | 24 | 206 | 39.71% |
| VEEV210219C00270000 | 2021-01-15 3:55PM EST | 270.00 | 12.70 | 12.50 | 13.10 | -2.70 | -17.53% | 79 | 227 | 38.81% |
| VEEV210219C00280000 | 2021-01-15 2:14PM EST | 280.00 | 8.00 | 8.10 | 8.50 | -2.25 | -21.95% | 110 | 300 | 37.79% |
| VEEV210219C00290000 | 2021-01-15 3:47PM EST | 290.00 | 5.12 | 5.00 | 5.40 | -1.68 | -24.71% | 105 | 255 | 37.78% |
| VEEV210219C00300000 | 2021-01-15 3:47PM EST | 300.00 | 3.20 | 3.10 | 3.40 | -1.30 | -28.89% | 86 | 436 | 38.29% |
| VEEV210219C00310000 | 2021-01-15 3:49PM EST | 310.00 | 1.99 | 1.90 | 2.15 | -0.77 | -27.90% | 85 | 1,401 | 39.14% |
| VEEV210219C00320000 | 2021-01-15 3:45PM EST | 320.00 | 1.20 | 1.15 | 1.30 | -0.72 | -37.50% | 23 | 557 | 39.62% |
| VEEV210219C00330000 | 2021-01-15 3:29PM EST | 330.00 | 0.67 | 0.70 | 0.85 | -0.53 | -44.17% | 35 | 426 | 40.89% |
| VEEV210219C00340000 | 2021-01-15 3:53PM EST | 340.00 | 0.55 | 0.20 | 0.60 | -0.30 | -35.29% | 13 | 122 | 42.65% |
| VEEV210219C00350000 | 2021-01-13 10:39AM EST | 350.00 | 0.85 | 0.05 | 1.05 | 0.00 | - | 5 | 27 | 52.25% |
| VEEV210219C00360000 | 2020-12-24 11:49AM EST | 360.00 | 1.73 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 53.10% |
| VEEV210219C00370000 | 2020-12-17 1:07PM EST | 370.00 | 0.71 | 0.20 | 1.30 | 0.00 | - | - | 10 | 57.13% |
| VEEV210219C00400000 | 2021-01-08 1:50PM EST | 400.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 61.82% |
| VEEV210219C00410000 | 2020-12-28 2:48PM EST | 410.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 1 | 63.77% |
Putsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV210219P00135000 | 2021-01-07 3:50PM EST | 135.00 | 0.08 | 0.00 | 0.00 | -0.14 | -63.64% | 9 | 0 | 50.00% |
| VEEV210219P00140000 | 2021-01-05 10:49AM EST | 140.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 209 | 87.70% |
| VEEV210219P00150000 | 2020-12-24 9:53AM EST | 150.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 25 | 25 | 79.10% |
| VEEV210219P00175000 | 2021-01-08 2:15PM EST | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| VEEV210219P00190000 | 2021-01-15 1:55PM EST | 190.00 | 0.28 | 0.00 | 0.60 | -0.47 | -62.67% | 3 | 0 | 57.91% |
| VEEV210219P00200000 | 2021-01-12 3:26PM EST | 200.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 4 | 15 | 55.96% |
| VEEV210219P00210000 | 2021-01-14 10:40AM EST | 210.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 2 | 26 | 48.29% |
| VEEV210219P00220000 | 2021-01-15 3:16PM EST | 220.00 | 0.75 | 0.40 | 0.85 | +0.18 | +31.58% | 13 | 326 | 44.68% |
| VEEV210219P00230000 | 2021-01-15 3:59PM EST | 230.00 | 1.30 | 1.20 | 1.40 | -0.05 | -3.70% | 131 | 467 | 41.72% |
| VEEV210219P00240000 | 2021-01-15 3:57PM EST | 240.00 | 2.55 | 2.40 | 2.70 | +0.30 | +13.33% | 152 | 699 | 41.07% |
| VEEV210219P00250000 | 2021-01-15 3:40PM EST | 250.00 | 4.50 | 4.10 | 4.60 | +0.33 | +7.91% | 225 | 1,052 | 39.63% |
| VEEV210219P00260000 | 2021-01-15 3:36PM EST | 260.00 | 7.70 | 6.90 | 7.60 | +0.73 | +10.47% | 320 | 858 | 38.75% |
| VEEV210219P00270000 | 2021-01-15 3:57PM EST | 270.00 | 11.80 | 11.50 | 12.00 | +0.97 | +8.96% | 95 | 192 | 38.54% |
| VEEV210219P00280000 | 2021-01-15 2:54PM EST | 280.00 | 17.86 | 17.10 | 17.50 | +2.11 | +13.40% | 27 | 267 | 37.83% |
| VEEV210219P00290000 | 2021-01-15 2:50PM EST | 290.00 | 24.92 | 24.00 | 24.50 | +2.32 | +10.27% | 12 | 67 | 38.18% |
| VEEV210219P00300000 | 2021-01-15 3:08PM EST | 300.00 | 33.90 | 31.90 | 32.70 | +4.16 | +13.99% | 4 | 48 | 39.62% |
| VEEV210219P00310000 | 2021-01-15 1:07PM EST | 310.00 | 41.63 | 40.30 | 41.80 | +12.05 | +40.74% | 12 | 12 | 42.62% |
| VEEV210219P00320000 | 2021-01-15 2:03PM EST | 320.00 | 50.66 | 49.30 | 50.80 | +8.46 | +20.05% | 34 | 112 | 43.16% |
| VEEV210219P00330000 | 2021-01-15 2:03PM EST | 330.00 | 60.49 | 59.10 | 60.80 | +8.81 | +17.05% | 28 | 0 | 48.73% |
| VEEV210219P00340000 | 2021-01-13 12:04PM EST | 340.00 | 59.32 | 67.40 | 74.00 | 0.00 | - | 7 | 0 | 53.24% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
