La bourse ferme dans 5 h 15 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 : 05:47AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV260116C000850002024-01-11 3:41PM EDT85.00127.27136.00146.000.00-12149.98%
VEEV260116C000900002024-05-31 9:52AM EDT90.0093.5099.00104.000.00-4458.45%
VEEV260116C000950002024-05-31 12:05PM EDT95.0088.0094.5099.500.00-1156.24%
VEEV260116C001000002024-07-19 10:27AM EDT100.0089.000.000.000.00-200.00%
VEEV260116C001050002024-07-17 11:26AM EDT105.0087.000.000.000.00-500.00%
VEEV260116C001100002024-06-18 1:38PM EDT110.0080.2679.0083.900.00-1450.70%
VEEV260116C001150002023-12-28 3:24PM EDT115.0096.00104.30113.000.00-46102.26%
VEEV260116C001200002024-06-20 10:41AM EDT120.0079.0073.5078.000.00--152.27%
VEEV260116C001250002024-04-08 2:42PM EDT125.00102.0086.0096.000.00-252679.11%
VEEV260116C001350002024-03-11 3:30PM EDT135.00110.3889.0099.000.00-1190.87%
VEEV260116C001400002024-07-19 11:03AM EDT140.0058.200.000.000.00-100.00%
VEEV260116C001450002024-07-15 12:16PM EDT145.0060.300.000.000.00-100.00%
VEEV260116C001500002024-06-24 11:11AM EDT150.0058.3553.2055.700.00-11545.07%
VEEV260116C001550002024-07-12 10:05AM EDT155.0054.600.000.000.00--00.00%
VEEV260116C001600002024-06-05 2:54PM EDT160.0048.9148.0050.700.00-1445.28%
VEEV260116C001650002024-06-24 9:41AM EDT165.0048.9743.1046.800.00-1243.41%
VEEV260116C001700002024-07-18 12:26PM EDT170.0041.700.000.000.00-100.00%
VEEV260116C001750002024-06-28 3:59PM EDT175.0040.620.000.000.00-100.00%
VEEV260116C001800002024-07-17 1:18PM EDT180.0036.600.000.000.00-100.00%
VEEV260116C001850002024-07-18 11:16AM EDT185.0033.900.000.000.00-100.10%
VEEV260116C001900002024-07-23 3:34PM EDT190.0033.700.000.000.00-400.78%
VEEV260116C001950002024-06-24 9:43AM EDT195.0032.2728.4030.800.00-1939.37%
VEEV260116C002000002024-07-23 12:11PM EDT200.0029.300.000.000.00-1001.56%
VEEV260116C002100002024-07-17 10:48AM EDT210.0023.200.000.000.00-103.13%
VEEV260116C002200002024-07-17 10:10AM EDT220.0020.000.000.000.00-103.13%
VEEV260116C002300002024-07-22 10:44AM EDT230.0017.000.000.000.00-203.13%
VEEV260116C002400002024-06-18 10:22AM EDT240.0013.5013.4015.000.00-2635.67%
VEEV260116C002500002024-07-17 1:20PM EDT250.0012.000.000.000.00-806.25%
VEEV260116C002600002024-07-05 9:37AM EDT260.0010.900.000.000.00-106.25%
VEEV260116C002700002024-07-22 2:19PM EDT270.009.200.000.000.00-106.25%
VEEV260116C002800002024-07-17 11:01AM EDT280.007.100.000.000.00-306.25%
VEEV260116C002900002024-05-31 1:46PM EDT290.004.506.006.900.00-3234.60%
VEEV260116C003000002024-07-10 9:53AM EDT300.004.500.000.000.00-106.25%
VEEV260116C003100002024-05-31 10:31AM EDT310.002.532.655.100.00-2534.45%
VEEV260116C003200002024-06-21 3:22PM EDT320.004.002.804.900.00-11335.43%
VEEV260116C003300002024-07-24 3:50PM EDT330.003.300.000.000.00-1012.50%
VEEV260116C003400002024-07-10 11:06AM EDT340.002.700.000.000.00-1012.50%
VEEV260116C003500002024-07-24 10:38AM EDT350.002.550.000.000.00-1012.50%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV260116P000850002024-07-24 3:51PM EDT85.001.400.000.000.00-9012.50%
VEEV260116P000900002023-12-08 4:41PM EDT90.003.702.353.200.00-2345.48%
VEEV260116P000950002023-12-08 11:14AM EDT95.004.102.454.600.00-1547.31%
VEEV260116P001000002024-03-04 10:33AM EDT100.002.301.155.300.00-1246.37%
VEEV260116P001050002023-10-23 11:14AM EDT105.005.402.406.000.00-1245.29%
VEEV260116P001100002024-07-09 1:04PM EDT110.003.300.000.000.00-106.25%
VEEV260116P001150002024-06-03 1:09PM EDT115.004.203.704.400.00-6035.69%
VEEV260116P001200002024-04-11 3:26PM EDT120.004.102.953.800.00--131.70%
VEEV260116P001250002024-03-14 1:47PM EDT125.004.194.705.300.00-1032.89%
VEEV260116P001300002024-06-17 12:28PM EDT130.006.405.006.300.00-1632.54%
VEEV260116P001350002024-06-17 11:35AM EDT135.007.656.607.400.00-121532.15%
VEEV260116P001400002024-07-19 3:25PM EDT140.008.200.000.000.00-10006.25%
VEEV260116P001450002024-07-23 11:34AM EDT145.008.500.000.000.00-103.13%
VEEV260116P001500002024-07-18 3:50PM EDT150.0011.200.000.000.00-103.13%
VEEV260116P001550002024-07-23 1:20PM EDT155.0011.300.000.000.00-103.13%
VEEV260116P001600002024-07-22 2:51PM EDT160.0013.370.000.000.00-503.13%
VEEV260116P001650002024-07-11 10:11AM EDT165.0014.200.000.000.00-501.56%
VEEV260116P001700002024-07-23 9:59AM EDT170.0016.600.000.000.00-101.56%
VEEV260116P001750002024-06-20 10:02AM EDT175.0019.3217.1020.000.00-11328.06%
VEEV260116P001800002024-06-20 2:50PM EDT180.0021.3520.0022.200.00-11227.58%
VEEV260116P001850002024-07-23 9:59AM EDT185.0022.600.000.000.00-100.00%
VEEV260116P001900002024-07-03 10:04AM EDT190.0027.800.000.000.00-100.00%
VEEV260116P001950002024-05-31 9:40AM EDT195.0030.4427.3031.900.00-2428.59%
VEEV260116P002000002024-07-18 10:59AM EDT200.0032.000.000.000.00-100.00%
VEEV260116P002100002024-06-04 12:29PM EDT210.0042.4638.7040.300.00-1926.68%
VEEV260116P002200002024-07-15 11:45AM EDT220.0042.500.000.000.00-500.00%
VEEV260116P002300002024-06-03 9:33AM EDT230.0056.0450.5055.500.00-10026.70%
VEEV260116P002400002024-06-05 10:41AM EDT240.0060.0758.1061.700.00-1523.85%
VEEV260116P002600002024-06-06 9:41AM EDT260.0076.3075.7078.500.00-3322.11%
VEEV260116P002700002024-05-09 11:03AM EDT270.0070.1082.0092.000.00-3030.23%
VEEV260116P002900002024-01-22 11:46AM EDT290.0083.7578.6080.800.00--10.00%
VEEV260116P003000002024-06-14 10:37AM EDT300.00116.00109.50114.500.00-100.00%
VEEV260116P003300002024-01-19 1:48PM EDT330.00124.60108.90113.100.00-100.00%