La bourse ferme dans 5 h 58 min

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
184,25-2,47 (-1,32 %)
À la clôture : 04:00PM EDT
184,49 +0,24 (+0,13 %)
Avant Bourse : 04:19AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV240920C001000002024-06-18 1:38PM EDT100.0079.2679.4083.400.00-110.00%
VEEV240920C001500002024-06-21 10:09AM EDT150.0039.8434.2037.900.00-2056.45%
VEEV240920C001550002024-07-15 11:12AM EDT155.0034.650.000.000.00-100.00%
VEEV240920C001600002024-07-18 10:54AM EDT160.0026.960.000.000.00-100.00%
VEEV240920C001650002024-04-22 12:10PM EDT165.0039.5842.2050.100.00-50130.13%
VEEV240920C001700002024-07-24 10:38AM EDT170.0019.720.000.000.00-2500.00%
VEEV240920C001750002024-07-24 10:38AM EDT175.0016.350.000.000.00-3000.00%
VEEV240920C001800002024-07-24 3:46PM EDT180.0013.600.000.000.00-400.00%
VEEV240920C001850002024-07-24 12:44PM EDT185.0010.560.000.000.00-400.39%
VEEV240920C001900002024-07-23 3:57PM EDT190.009.100.000.000.00-1701.56%
VEEV240920C001950002024-07-24 10:45AM EDT195.006.190.000.000.00-103.13%
VEEV240920C002000002024-07-24 10:33AM EDT200.004.700.000.000.00-106.25%
VEEV240920C002100002024-07-23 2:44PM EDT210.003.190.000.000.00-1506.25%
VEEV240920C002200002024-07-24 2:03PM EDT220.001.500.000.000.00-5012.50%
VEEV240920C002300002024-07-24 11:18AM EDT230.000.700.000.000.00-2012.50%
VEEV240920C002400002024-07-11 3:18PM EDT240.000.550.000.000.00-1012.50%
VEEV240920C002500002024-07-09 3:50PM EDT250.000.300.000.000.00-1012.50%
VEEV240920C002600002024-06-07 3:52PM EDT260.000.800.000.750.00-18350.10%
VEEV240920C002700002024-05-30 1:45PM EDT270.000.450.002.250.00-361,10558.79%
VEEV240920C002800002024-04-17 10:51AM EDT280.001.350.751.350.00-1662.13%
VEEV240920C002900002024-03-25 12:55PM EDT290.004.600.300.800.00-23558.91%
VEEV240920C003000002024-07-16 9:30AM EDT300.000.100.000.000.00-2025.00%
VEEV240920C003100002024-03-12 11:50AM EDT310.003.100.651.100.00--171.07%
VEEV240920C003200002024-05-31 11:03AM EDT320.000.050.002.150.00-1177.22%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV240920P001050002024-04-15 10:13AM EDT105.000.200.001.500.00--681.32%
VEEV240920P001200002024-02-15 1:08PM EDT120.000.500.004.500.00-5583.13%
VEEV240920P001250002024-01-26 3:51PM EDT125.001.100.055.000.00-9579.32%
VEEV240920P001300002024-05-31 10:02AM EDT130.000.830.002.450.00-1160.45%
VEEV240920P001350002024-07-22 10:43AM EDT135.000.470.000.000.00-1012.50%
VEEV240920P001400002024-06-17 12:55PM EDT140.000.900.250.900.00-11646.41%
VEEV240920P001450002024-07-24 11:37AM EDT145.000.750.000.000.00-1012.50%
VEEV240920P001500002024-07-24 9:56AM EDT150.000.910.000.000.00-1012.50%
VEEV240920P001550002024-07-24 12:10PM EDT155.001.320.000.000.00-1012.50%
VEEV240920P001600002024-07-23 9:50AM EDT160.001.780.000.000.00-206.25%
VEEV240920P001650002024-07-24 10:14AM EDT165.002.900.000.000.00-206.25%
VEEV240920P001700002024-07-24 11:58AM EDT170.003.900.000.000.00-206.25%
VEEV240920P001750002024-07-24 3:44PM EDT175.005.470.000.000.00-403.13%
VEEV240920P001800002024-07-23 1:21PM EDT180.006.300.000.000.00-501.56%
VEEV240920P001850002024-07-23 10:00AM EDT185.007.860.000.000.00-100.00%
VEEV240920P001900002024-07-22 2:52PM EDT190.0011.400.000.000.00-1200.00%
VEEV240920P001950002024-07-22 1:45PM EDT195.0014.900.000.000.00-100.00%
VEEV240920P002000002024-07-23 12:54PM EDT200.0017.110.000.000.00-100.00%
VEEV240920P002100002024-07-24 2:13PM EDT210.0026.100.000.000.00-100.00%
VEEV240920P002200002024-06-20 12:00PM EDT220.0036.5035.0038.700.00-12344.41%
VEEV240920P002300002024-07-22 9:57AM EDT230.0047.000.000.000.00-100.00%
VEEV240920P002400002024-06-11 10:29AM EDT240.0056.0353.0056.600.00-1041.96%
VEEV240920P002600002024-07-24 10:16AM EDT260.0075.800.000.000.00-300.00%