VEEV - Veeva Systems Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230616C00100000 | 2023-06-01 10:54AM EDT | 100.00 | 95.00 | 94.30 | 96.80 | 0.00 | - | 2 | 0 | 180.27% |
| VEEV230616C00110000 | 2023-05-26 12:09PM EDT | 110.00 | 57.20 | 83.90 | 86.50 | 0.00 | - | 1 | 1 | 134.38% |
| VEEV230616C00115000 | 2022-10-27 1:06PM EDT | 115.00 | 63.10 | 76.20 | 78.40 | 0.00 | - | - | 0 | 0.00% |
| VEEV230616C00120000 | 2022-10-28 12:33PM EDT | 120.00 | 61.00 | 72.00 | 74.30 | 0.00 | - | 11 | 0 | 0.00% |
| VEEV230616C00125000 | 2022-10-27 1:06PM EDT | 125.00 | 55.00 | 66.90 | 70.20 | 0.00 | - | - | 0 | 107.03% |
| VEEV230616C00130000 | 2023-05-16 3:00PM EDT | 130.00 | 37.30 | 64.10 | 66.30 | 0.00 | - | 1 | 103 | 98.63% |
| VEEV230616C00135000 | 2023-04-21 9:47AM EDT | 135.00 | 53.00 | 31.10 | 32.20 | 0.00 | - | 16 | 30 | 0.00% |
| VEEV230616C00140000 | 2023-06-01 2:00PM EDT | 140.00 | 58.20 | 54.00 | 56.70 | 0.00 | - | 2 | 0 | 90.53% |
| VEEV230616C00145000 | 2023-05-03 3:40PM EDT | 145.00 | 35.69 | 49.00 | 51.60 | 0.00 | - | 28 | 146 | 80.08% |
| VEEV230616C00150000 | 2023-06-02 1:34PM EDT | 150.00 | 46.56 | 44.40 | 46.20 | -0.14 | -0.30% | 2 | 0 | 72.17% |
| VEEV230616C00155000 | 2023-06-02 11:14AM EDT | 155.00 | 45.14 | 39.20 | 41.50 | +0.54 | +1.21% | 20 | 37 | 66.31% |
| VEEV230616C00160000 | 2023-06-02 11:03AM EDT | 160.00 | 40.27 | 34.20 | 36.40 | +6.37 | +18.79% | 2 | 41 | 56.93% |
| VEEV230616C00165000 | 2023-06-02 1:32PM EDT | 165.00 | 31.40 | 29.80 | 31.30 | -1.60 | -4.85% | 26 | 253 | 56.06% |
| VEEV230616C00170000 | 2023-06-02 3:51PM EDT | 170.00 | 25.30 | 24.50 | 26.50 | -2.47 | -8.89% | 3 | 461 | 62.94% |
| VEEV230616C00175000 | 2023-06-02 12:05PM EDT | 175.00 | 24.14 | 19.70 | 21.60 | +0.74 | +3.16% | 8 | 737 | 54.52% |
| VEEV230616C00180000 | 2023-06-02 2:44PM EDT | 180.00 | 17.10 | 15.50 | 16.10 | -0.89 | -4.95% | 27 | 481 | 39.16% |
| VEEV230616C00185000 | 2023-06-02 3:16PM EDT | 185.00 | 12.60 | 11.10 | 11.50 | -1.93 | -13.28% | 111 | 0 | 33.57% |
| VEEV230616C00190000 | 2023-06-02 3:15PM EDT | 190.00 | 8.43 | 7.20 | 8.10 | -1.57 | -15.70% | 43 | 549 | 34.74% |
| VEEV230616C00195000 | 2023-06-02 3:52PM EDT | 195.00 | 4.37 | 4.10 | 4.50 | -2.63 | -37.57% | 128 | 763 | 29.54% |
| VEEV230616C00200000 | 2023-06-02 3:58PM EDT | 200.00 | 2.15 | 2.20 | 2.35 | -1.79 | -45.43% | 610 | 0 | 28.55% |
| VEEV230616C00210000 | 2023-06-02 3:58PM EDT | 210.00 | 0.56 | 0.50 | 0.65 | -0.69 | -55.20% | 391 | 597 | 30.86% |
| VEEV230616C00220000 | 2023-06-02 3:42PM EDT | 220.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 195 | 0 | 34.28% |
| VEEV230616C00230000 | 2023-06-02 12:55PM EDT | 230.00 | 0.14 | 0.00 | 0.20 | -0.06 | -30.00% | 8 | 340 | 44.24% |
| VEEV230616C00240000 | 2023-06-02 12:18PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | +0.08 | +400.00% | 4 | 1,403 | 44.14% |
| VEEV230616C00250000 | 2023-05-11 12:23PM EDT | 250.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 54.10% |
| VEEV230616C00260000 | 2023-05-11 12:22PM EDT | 260.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 13 | 70.02% |
| VEEV230616C00270000 | 2023-06-01 10:20AM EDT | 270.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 78.91% |
| VEEV230616C00280000 | 2023-05-11 11:28AM EDT | 280.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 2 | 84.77% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV230616P00080000 | 2023-04-12 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| VEEV230616P00085000 | 2023-04-19 9:31AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 50.00% |
| VEEV230616P00090000 | 2023-05-31 11:54AM EDT | 90.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 10 | 15 | 176.56% |
| VEEV230616P00095000 | 2023-04-26 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| VEEV230616P00100000 | 2023-04-26 9:30AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| VEEV230616P00105000 | 2023-05-30 1:23PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 279 | 113.28% |
| VEEV230616P00110000 | 2023-06-01 10:39AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 105.47% |
| VEEV230616P00115000 | 2023-05-31 3:46PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 11 | 110.16% |
| VEEV230616P00120000 | 2023-06-01 10:12AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 90.63% |
| VEEV230616P00125000 | 2023-06-01 10:50AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 83.59% |
| VEEV230616P00130000 | 2023-06-02 12:31PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 138 | 76.56% |
| VEEV230616P00135000 | 2023-06-01 2:53PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 511 | 69.92% |
| VEEV230616P00140000 | 2023-06-02 2:52PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 373 | 63.67% |
| VEEV230616P00145000 | 2023-06-02 2:51PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 557 | 57.42% |
| VEEV230616P00150000 | 2023-06-02 2:51PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 1,710 | 51.56% |
| VEEV230616P00155000 | 2023-06-02 2:51PM EDT | 155.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 31 | 313 | 49.41% |
| VEEV230616P00160000 | 2023-06-02 3:52PM EDT | 160.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 48 | 842 | 47.66% |
| VEEV230616P00165000 | 2023-06-02 3:52PM EDT | 165.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 36 | 517 | 43.75% |
| VEEV230616P00170000 | 2023-06-02 1:54PM EDT | 170.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 19 | 180 | 38.97% |
| VEEV230616P00175000 | 2023-06-02 2:03PM EDT | 175.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 4 | 0 | 33.50% |
| VEEV230616P00180000 | 2023-06-02 3:37PM EDT | 180.00 | 0.39 | 0.35 | 0.45 | -0.21 | -35.00% | 45 | 252 | 30.20% |
| VEEV230616P00185000 | 2023-06-02 3:54PM EDT | 185.00 | 0.84 | 0.85 | 0.95 | -0.36 | -30.00% | 28 | 231 | 28.15% |
| VEEV230616P00190000 | 2023-06-02 3:57PM EDT | 190.00 | 2.02 | 1.85 | 2.10 | +0.02 | +1.00% | 279 | 198 | 27.44% |
| VEEV230616P00195000 | 2023-06-02 3:54PM EDT | 195.00 | 3.70 | 3.70 | 4.00 | +0.10 | +2.78% | 178 | 145 | 26.26% |
| VEEV230616P00200000 | 2023-06-02 3:59PM EDT | 200.00 | 6.80 | 6.60 | 7.00 | +1.10 | +19.30% | 121 | 438 | 26.03% |
| VEEV230616P00210000 | 2023-06-02 1:46PM EDT | 210.00 | 14.60 | 14.60 | 15.70 | +2.10 | +16.80% | 4 | 5 | 31.54% |
| VEEV230616P00220000 | 2023-06-02 11:59AM EDT | 220.00 | 20.87 | 24.10 | 26.10 | -1.93 | -8.46% | 2 | 1 | 50.46% |
| VEEV230616P00230000 | 2023-06-01 3:25PM EDT | 230.00 | 31.10 | 33.50 | 36.10 | 0.00 | - | 1 | 0 | 63.09% |
| VEEV230616P00240000 | 2023-05-03 11:26AM EDT | 240.00 | 61.90 | 39.50 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV230616P00250000 | 2023-04-26 11:35AM EDT | 250.00 | 70.50 | 83.60 | 85.50 | 0.00 | - | 1 | 0 | 308.36% |
| VEEV230616P00260000 | 2023-05-26 10:32AM EDT | 260.00 | 93.79 | 63.70 | 66.20 | 0.00 | - | 3 | 0 | 96.85% |
| VEEV230616P00270000 | 2022-12-02 11:41AM EDT | 270.00 | 94.00 | 107.40 | 111.10 | 0.00 | - | 8 | 0 | 368.71% |
| VEEV230616P00280000 | 2023-05-17 9:49AM EDT | 280.00 | 113.18 | 83.80 | 86.30 | 0.00 | - | 1 | 0 | 71.48% |
