Deutsche Märkte geschlossen
DAX
12.517,18 -153,30 (-1,21%) Euro Stoxx 50
3.447,72 -36,76 (-1,05%) Dow Jones 30
30.228,02 -88,30 (-0,29%) Gold
1.721,90 -8,60 (-0,50%) EUR/USD
0,9881 -0,0105 (-1,05%) BTC-EUR
20.438,58 +26,95 (+0,13%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV221021C00135000 | 2022-09-29 11:12AM EDT | 135.00 | 29.24 | 36.00 | 38.40 | 0.00 | - | - | 1 | 80.93% |
| VEEV221021C00145000 | 2022-09-30 10:26AM EDT | 145.00 | 23.27 | 26.80 | 28.70 | 0.00 | - | 9 | 4 | 69.65% |
| VEEV221021C00150000 | 2022-09-30 11:22AM EDT | 150.00 | 20.26 | 22.00 | 24.10 | 0.00 | - | 26 | 5 | 62.94% |
| VEEV221021C00155000 | 2022-10-05 10:50AM EDT | 155.00 | 16.06 | 17.70 | 19.40 | +0.08 | +0.50% | 21 | 22 | 57.30% |
| VEEV221021C00160000 | 2022-09-27 2:24PM EDT | 160.00 | 8.30 | 13.80 | 15.00 | 0.00 | - | 2 | 25 | 53.11% |
| VEEV221021C00165000 | 2022-10-03 3:55PM EDT | 165.00 | 7.20 | 10.20 | 10.60 | 0.00 | - | 4 | 81 | 49.19% |
| VEEV221021C00170000 | 2022-10-05 12:05PM EDT | 170.00 | 5.90 | 6.90 | 7.50 | -1.80 | -23.38% | 11 | 105 | 47.12% |
| VEEV221021C00175000 | 2022-10-05 12:10PM EDT | 175.00 | 3.70 | 4.20 | 4.70 | -1.80 | -32.73% | 10 | 167 | 43.30% |
| VEEV221021C00180000 | 2022-10-04 3:53PM EDT | 180.00 | 2.79 | 2.30 | 2.85 | 0.00 | - | 3 | 162 | 41.82% |
| VEEV221021C00185000 | 2022-10-04 3:51PM EDT | 185.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 15 | 376 | 40.14% |
| VEEV221021C00190000 | 2022-10-04 2:25PM EDT | 190.00 | 1.01 | 0.60 | 0.90 | 0.00 | - | 26 | 258 | 40.63% |
| VEEV221021C00195000 | 2022-09-27 9:41AM EDT | 195.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 1 | 103 | 41.90% |
| VEEV221021C00200000 | 2022-10-04 1:23PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 12.50% |
| VEEV221021C00210000 | 2022-09-29 1:04PM EDT | 210.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 33 | 55.32% |
| VEEV221021C00220000 | 2022-09-01 1:58PM EDT | 220.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 10 | 41 | 65.09% |
| VEEV221021C00230000 | 2022-09-16 1:19PM EDT | 230.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 83.45% |
| VEEV221021C00240000 | 2022-09-20 12:47PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 58 | 92.53% |
| VEEV221021C00250000 | 2022-09-28 12:09PM EDT | 250.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 79.88% |
| VEEV221021C00260000 | 2022-08-31 3:59PM EDT | 260.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 4 | 104.83% |
| VEEV221021C00270000 | 2022-09-20 11:14AM EDT | 270.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 34 | 37 | 110.64% |
| VEEV221021C00280000 | 2022-08-19 9:30AM EDT | 280.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 140.09% |
| VEEV221021C00290000 | 2022-09-26 12:29PM EDT | 290.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 3 | 124.22% |
| VEEV221021C00300000 | 2022-09-26 11:50AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 241 | 89.84% |
| VEEV221021C00310000 | 2022-09-20 10:21AM EDT | 310.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 4 | 136.62% |
| VEEV221021C00320000 | 2022-09-26 11:47AM EDT | 320.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 133 | 137.11% |
| VEEV221021C00330000 | 2022-09-01 12:24PM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 118.75% |
| VEEV221021C00340000 | 2022-09-01 11:02AM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 109 | 107.81% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV221021P00085000 | 2022-09-20 10:26AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 217 | 224 | 135.94% |
| VEEV221021P00090000 | 2022-09-20 10:26AM EDT | 90.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | - | 1 | 172.17% |
| VEEV221021P00100000 | 2022-09-07 9:53AM EDT | 100.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 5 | 144.53% |
| VEEV221021P00110000 | 2022-10-04 10:59AM EDT | 110.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 124.81% |
| VEEV221021P00130000 | 2022-10-05 9:30AM EDT | 130.00 | 0.35 | 0.10 | 0.40 | -0.30 | -46.15% | 1 | 7 | 67.58% |
| VEEV221021P00135000 | 2022-10-04 3:50PM EDT | 135.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 3 | 13 | 62.50% |
| VEEV221021P00140000 | 2022-09-30 11:02AM EDT | 140.00 | 0.82 | 0.30 | 1.10 | 0.00 | - | 5 | 26 | 64.11% |
| VEEV221021P00145000 | 2022-10-04 3:51PM EDT | 145.00 | 0.50 | 0.40 | 0.85 | 0.00 | - | 1 | 43 | 53.69% |
| VEEV221021P00150000 | 2022-10-05 12:12PM EDT | 150.00 | 0.95 | 0.75 | 1.10 | +0.08 | +9.20% | 2 | 138 | 52.56% |
| VEEV221021P00155000 | 2022-10-04 12:49PM EDT | 155.00 | 1.10 | 1.20 | 1.45 | 0.00 | - | 13 | 48 | 47.14% |
| VEEV221021P00160000 | 2022-10-05 11:45AM EDT | 160.00 | 2.71 | 2.00 | 2.35 | +0.96 | +54.86% | 1 | 93 | 45.24% |
| VEEV221021P00165000 | 2022-10-05 11:45AM EDT | 165.00 | 4.01 | 3.10 | 3.40 | +1.01 | +33.67% | 1 | 145 | 41.30% |
| VEEV221021P00170000 | 2022-10-05 1:05PM EDT | 170.00 | 5.30 | 4.70 | 5.40 | +1.10 | +26.19% | 36 | 147 | 40.53% |
| VEEV221021P00175000 | 2022-10-04 10:53AM EDT | 175.00 | 6.40 | 7.20 | 7.50 | 0.00 | - | 2 | 76 | 35.90% |
| VEEV221021P00180000 | 2022-10-04 10:04AM EDT | 180.00 | 10.00 | 10.10 | 11.20 | 0.00 | - | 5 | 254 | 37.77% |
| VEEV221021P00185000 | 2022-10-03 11:14AM EDT | 185.00 | 20.30 | 13.40 | 15.10 | 0.00 | - | 6 | 31 | 36.96% |
| VEEV221021P00190000 | 2022-09-29 3:39PM EDT | 190.00 | 25.65 | 18.00 | 19.30 | 0.00 | - | 1 | 67 | 33.59% |
| VEEV221021P00195000 | 2022-09-22 10:09AM EDT | 195.00 | 31.32 | 20.80 | 24.00 | 0.00 | - | 2 | 48 | 31.74% |
| VEEV221021P00200000 | 2022-10-05 10:37AM EDT | 200.00 | 31.00 | 27.30 | 29.20 | -7.85 | -20.21% | 1 | 43 | 43.16% |
| VEEV221021P00210000 | 2022-10-04 9:53AM EDT | 210.00 | 38.00 | 36.90 | 39.60 | 0.00 | - | 2 | 1 | 62.82% |
| VEEV221021P00220000 | 2022-09-21 3:01PM EDT | 220.00 | 48.31 | 46.60 | 51.40 | 0.00 | - | 2 | 0 | 54.69% |
| VEEV221021P00230000 | 2022-09-16 1:31PM EDT | 230.00 | 57.37 | 56.10 | 61.80 | 0.00 | - | 1 | 3 | 58.98% |
| VEEV221021P00240000 | 2022-09-16 12:08PM EDT | 240.00 | 66.20 | 66.30 | 70.00 | 0.00 | - | 2 | 0 | 100.83% |
| VEEV221021P00250000 | 2022-09-16 11:21AM EDT | 250.00 | 75.90 | 77.00 | 80.10 | 0.00 | - | 1 | 0 | 111.82% |
| VEEV221021P00260000 | 2022-09-23 10:00AM EDT | 260.00 | 99.75 | 86.70 | 89.60 | 0.00 | - | 3 | 0 | 108.79% |
© 2022 Yahoo. Alle Rechte vorbehalten.
