La bourse ferme dans 3 h 13 min
CAC 40
7 453,94 -33,48 (-0,45 %) Euro Stoxx 50
4 841,28 -19,50 (-0,40 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1127 +0,0010 (+0,09 %) Gold future
2 605,10 +12,70 (+0,49 %) Bitcoin EUR
53 717,48 +611,25 (+1,15 %)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117C00080000 | 2023-10-18 10:14AM EDT | 80.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| VEEV250117C00085000 | 2024-08-29 9:32AM EDT | 85.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 0.00% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV250117C00100000 | 2024-09-12 10:38AM EDT | 100.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| VEEV250117C00105000 | 2024-09-09 1:32PM EDT | 105.00 | 119.08 | 0.00 | 0.00 | 0.00 | - | 30 | 2 | 0.00% |
| VEEV250117C00110000 | 2024-08-29 9:34AM EDT | 110.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VEEV250117C00120000 | 2024-08-29 10:21AM EDT | 120.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VEEV250117C00125000 | 2023-08-31 3:46PM EDT | 125.00 | 96.30 | 91.00 | 92.30 | 0.00 | - | 1 | 2 | 63.51% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 52.70% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 68.23% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 80.74% |
| VEEV250117C00145000 | 2024-09-09 3:59PM EDT | 145.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VEEV250117C00150000 | 2024-07-31 10:06AM EDT | 150.00 | 52.20 | 68.20 | 73.00 | 0.00 | - | 1 | 37 | 64.03% |
| VEEV250117C00155000 | 2024-08-29 1:56PM EDT | 155.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VEEV250117C00160000 | 2024-09-16 1:03PM EDT | 160.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VEEV250117C00165000 | 2024-08-29 10:22AM EDT | 165.00 | 57.44 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| VEEV250117C00170000 | 2024-09-12 9:31AM EDT | 170.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| VEEV250117C00175000 | 2024-09-03 2:06PM EDT | 175.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| VEEV250117C00180000 | 2024-09-04 9:30AM EDT | 180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| VEEV250117C00185000 | 2024-09-09 12:28PM EDT | 185.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| VEEV250117C00190000 | 2024-09-05 3:19PM EDT | 190.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| VEEV250117C00195000 | 2024-09-09 10:09AM EDT | 195.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| VEEV250117C00200000 | 2024-09-17 1:24PM EDT | 200.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| VEEV250117C00210000 | 2024-09-11 10:59AM EDT | 210.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| VEEV250117C00220000 | 2024-09-17 2:13PM EDT | 220.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 0.78% |
| VEEV250117C00230000 | 2024-09-16 2:59PM EDT | 230.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 345 | 3.13% |
| VEEV250117C00240000 | 2024-09-17 1:11PM EDT | 240.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 1,522 | 3.13% |
| VEEV250117C00250000 | 2024-09-17 1:24PM EDT | 250.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 6.25% |
| VEEV250117C00260000 | 2024-09-17 12:39PM EDT | 260.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 6.25% |
| VEEV250117C00270000 | 2024-09-16 12:07PM EDT | 270.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 248 | 6.25% |
| VEEV250117C00280000 | 2024-09-10 2:17PM EDT | 280.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| VEEV250117C00290000 | 2024-07-26 12:06PM EDT | 290.00 | 0.82 | 0.25 | 1.25 | 0.00 | - | 1 | 50 | 33.45% |
| VEEV250117C00300000 | 2024-09-10 2:17PM EDT | 300.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| VEEV250117C00310000 | 2024-08-05 3:58PM EDT | 310.00 | 1.15 | 0.20 | 1.20 | 0.00 | - | 20 | 167 | 38.60% |
| VEEV250117C00320000 | 2024-08-29 1:11PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 12.50% |
| VEEV250117C00330000 | 2024-07-09 2:19PM EDT | 330.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 73 | 39.93% |
| VEEV250117C00340000 | 2024-04-05 2:37PM EDT | 340.00 | 2.26 | 0.10 | 4.80 | 0.00 | - | 2 | 6 | 53.18% |
| VEEV250117C00350000 | 2024-09-05 1:20PM EDT | 350.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-09-09 1:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 25.00% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.10 | 3.20 | 0.00 | - | 2 | 0 | 98.83% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 100.39% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 86.72% |
| VEEV250117P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| VEEV250117P00105000 | 2023-06-15 10:58AM EDT | 105.00 | 2.70 | 0.00 | 6.00 | 0.00 | - | - | 2 | 90.37% |
| VEEV250117P00110000 | 2024-06-06 11:50AM EDT | 110.00 | 0.78 | 0.15 | 0.85 | 0.00 | - | 2 | 111 | 59.25% |
| VEEV250117P00115000 | 2024-09-03 3:47PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| VEEV250117P00120000 | 2024-08-09 11:59AM EDT | 120.00 | 0.98 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 62.02% |
| VEEV250117P00125000 | 2024-08-06 3:28PM EDT | 125.00 | 1.60 | 0.00 | 2.55 | 0.00 | - | 2 | 62 | 58.52% |
| VEEV250117P00130000 | 2024-09-13 9:48AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 12.50% |
| VEEV250117P00135000 | 2024-09-04 10:09AM EDT | 135.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| VEEV250117P00140000 | 2024-08-19 10:14AM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| VEEV250117P00145000 | 2024-09-13 9:48AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 191 | 12.50% |
| VEEV250117P00150000 | 2024-09-09 11:06AM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| VEEV250117P00155000 | 2024-08-29 10:36AM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| VEEV250117P00160000 | 2024-09-16 3:43PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 12.50% |
| VEEV250117P00165000 | 2024-08-30 9:50AM EDT | 165.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| VEEV250117P00170000 | 2024-09-10 10:02AM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 6.25% |
| VEEV250117P00175000 | 2024-09-06 12:15PM EDT | 175.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| VEEV250117P00180000 | 2024-09-16 3:25PM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 383 | 6.25% |
| VEEV250117P00185000 | 2024-09-10 10:02AM EDT | 185.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| VEEV250117P00190000 | 2024-09-06 2:26PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 254 | 6.25% |
| VEEV250117P00195000 | 2024-09-09 1:26PM EDT | 195.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 3.13% |
| VEEV250117P00200000 | 2024-09-13 2:28PM EDT | 200.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 17 | 328 | 3.13% |
| VEEV250117P00210000 | 2024-09-16 12:48PM EDT | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.78% |
| VEEV250117P00220000 | 2024-09-17 2:03PM EDT | 220.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 0.00% |
| VEEV250117P00230000 | 2024-09-13 2:57PM EDT | 230.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| VEEV250117P00240000 | 2024-05-31 9:41AM EDT | 240.00 | 64.30 | 54.50 | 59.40 | 0.00 | - | 2 | 0 | 83.23% |
| VEEV250117P00250000 | 2024-04-17 3:59PM EDT | 250.00 | 53.35 | 42.80 | 44.20 | 0.00 | - | 1 | 28 | 41.84% |
| VEEV250117P00260000 | 2024-06-04 9:36AM EDT | 260.00 | 86.59 | 76.10 | 80.90 | 0.00 | - | 3 | 0 | 98.13% |
| VEEV250117P00270000 | 2024-01-17 1:12PM EDT | 270.00 | 66.67 | 52.90 | 60.50 | 0.00 | - | 4 | 1 | 41.71% |
| VEEV250117P00280000 | 2024-08-29 9:32AM EDT | 280.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00290000 | 2023-09-20 3:05PM EDT | 290.00 | 79.80 | 89.20 | 90.70 | 0.00 | - | - | 4 | 73.41% |
| VEEV250117P00300000 | 2024-03-01 11:06AM EDT | 300.00 | 78.46 | 68.10 | 70.10 | 0.00 | - | 7 | 0 | 0.00% |
