Deutsche Märkte geschlossen

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,13-1,61 (-0,93%)
Ab 02:02PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV221021C001350002022-09-29 11:12AM EDT135.0029.2436.0038.400.00--180.93%
VEEV221021C001450002022-09-30 10:26AM EDT145.0023.2726.8028.700.00-9469.65%
VEEV221021C001500002022-09-30 11:22AM EDT150.0020.2622.0024.100.00-26562.94%
VEEV221021C001550002022-10-05 10:50AM EDT155.0016.0617.7019.40+0.08+0.50%212257.30%
VEEV221021C001600002022-09-27 2:24PM EDT160.008.3013.8015.000.00-22553.11%
VEEV221021C001650002022-10-03 3:55PM EDT165.007.2010.2010.600.00-48149.19%
VEEV221021C001700002022-10-05 12:05PM EDT170.005.906.907.50-1.80-23.38%1110547.12%
VEEV221021C001750002022-10-05 12:10PM EDT175.003.704.204.70-1.80-32.73%1016743.30%
VEEV221021C001800002022-10-04 3:53PM EDT180.002.792.302.850.00-316241.82%
VEEV221021C001850002022-10-04 3:51PM EDT185.001.551.251.550.00-1537640.14%
VEEV221021C001900002022-10-04 2:25PM EDT190.001.010.600.900.00-2625840.63%
VEEV221021C001950002022-09-27 9:41AM EDT195.000.300.250.550.00-110341.90%
VEEV221021C002000002022-10-04 1:23PM EDT200.000.400.000.000.00-522212.50%
VEEV221021C002100002022-09-29 1:04PM EDT210.000.130.000.800.00-13355.32%
VEEV221021C002200002022-09-01 1:58PM EDT220.000.450.000.800.00-104165.09%
VEEV221021C002300002022-09-16 1:19PM EDT230.000.250.001.500.00-13683.45%
VEEV221021C002400002022-09-20 12:47PM EDT240.000.050.001.500.00-55892.53%
VEEV221021C002500002022-09-28 12:09PM EDT250.000.600.000.350.00-1779.88%
VEEV221021C002600002022-08-31 3:59PM EDT260.000.650.001.200.00--4104.83%
VEEV221021C002700002022-09-20 11:14AM EDT270.000.050.001.100.00-3437110.64%
VEEV221021C002800002022-08-19 9:30AM EDT280.001.100.002.850.00-11140.09%
VEEV221021C002900002022-09-26 12:29PM EDT290.000.050.001.100.00--3124.22%
VEEV221021C003000002022-09-26 11:50AM EDT300.000.050.000.050.00--24189.84%
VEEV221021C003100002022-09-20 10:21AM EDT310.000.050.001.100.00--4136.62%
VEEV221021C003200002022-09-26 11:47AM EDT320.000.050.000.850.00-2133137.11%
VEEV221021C003300002022-09-01 12:24PM EDT330.000.050.000.200.00--1118.75%
VEEV221021C003400002022-09-01 11:02AM EDT340.000.100.000.050.00--109107.81%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV221021P000850002022-09-20 10:26AM EDT85.000.100.000.200.00-217224135.94%
VEEV221021P000900002022-09-20 10:26AM EDT90.000.150.001.550.00--1172.17%
VEEV221021P001000002022-09-07 9:53AM EDT100.000.250.001.400.00--5144.53%
VEEV221021P001100002022-10-04 10:59AM EDT110.000.100.001.550.00-12124.81%
VEEV221021P001300002022-10-05 9:30AM EDT130.000.350.100.40-0.30-46.15%1767.58%
VEEV221021P001350002022-10-04 3:50PM EDT135.000.320.000.650.00-31362.50%
VEEV221021P001400002022-09-30 11:02AM EDT140.000.820.301.100.00-52664.11%
VEEV221021P001450002022-10-04 3:51PM EDT145.000.500.400.850.00-14353.69%
VEEV221021P001500002022-10-05 12:12PM EDT150.000.950.751.10+0.08+9.20%213852.56%
VEEV221021P001550002022-10-04 12:49PM EDT155.001.101.201.450.00-134847.14%
VEEV221021P001600002022-10-05 11:45AM EDT160.002.712.002.35+0.96+54.86%19345.24%
VEEV221021P001650002022-10-05 11:45AM EDT165.004.013.103.40+1.01+33.67%114541.30%
VEEV221021P001700002022-10-05 1:05PM EDT170.005.304.705.40+1.10+26.19%3614740.53%
VEEV221021P001750002022-10-04 10:53AM EDT175.006.407.207.500.00-27635.90%
VEEV221021P001800002022-10-04 10:04AM EDT180.0010.0010.1011.200.00-525437.77%
VEEV221021P001850002022-10-03 11:14AM EDT185.0020.3013.4015.100.00-63136.96%
VEEV221021P001900002022-09-29 3:39PM EDT190.0025.6518.0019.300.00-16733.59%
VEEV221021P001950002022-09-22 10:09AM EDT195.0031.3220.8024.000.00-24831.74%
VEEV221021P002000002022-10-05 10:37AM EDT200.0031.0027.3029.20-7.85-20.21%14343.16%
VEEV221021P002100002022-10-04 9:53AM EDT210.0038.0036.9039.600.00-2162.82%
VEEV221021P002200002022-09-21 3:01PM EDT220.0048.3146.6051.400.00-2054.69%
VEEV221021P002300002022-09-16 1:31PM EDT230.0057.3756.1061.800.00-1358.98%
VEEV221021P002400002022-09-16 12:08PM EDT240.0066.2066.3070.000.00-20100.83%
VEEV221021P002500002022-09-16 11:21AM EDT250.0075.9077.0080.100.00-10111.82%
VEEV221021P002600002022-09-23 10:00AM EDT260.0099.7586.7089.600.00-30108.79%