La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 859,97 -1 382,55 (-2,26 %)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621C00100000 | 2024-02-27 4:07PM EDT | 100.00 | 124.21 | 129.30 | 137.30 | 0.00 | - | 1 | 1 | 335.85% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 310.47% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 217.49% |
| VEEV240621C00125000 | 2023-07-20 1:57PM EDT | 125.00 | 82.84 | 71.10 | 72.40 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00130000 | 2024-02-09 4:37PM EDT | 130.00 | 90.31 | 96.90 | 104.80 | 0.00 | - | 1 | 1 | 235.08% |
| VEEV240621C00135000 | 2023-11-22 11:29AM EDT | 135.00 | 49.27 | 59.30 | 60.70 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV240621C00140000 | 2024-02-23 4:55PM EDT | 140.00 | 83.43 | 88.80 | 96.60 | 0.00 | - | 2 | 4 | 219.81% |
| VEEV240621C00145000 | 2024-03-19 2:20PM EDT | 145.00 | 87.80 | 51.80 | 59.90 | 0.00 | - | 1 | 1 | 62.84% |
| VEEV240621C00150000 | 2024-03-08 4:22PM EDT | 150.00 | 81.50 | 63.00 | 70.40 | 0.00 | - | 1 | 6 | 133.00% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 160.39% |
| VEEV240621C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 42.50 | 37.50 | 44.90 | 0.00 | - | 1 | 8 | 68.36% |
| VEEV240621C00165000 | 2024-04-04 11:40AM EDT | 165.00 | 36.80 | 35.30 | 37.10 | -19.80 | -34.98% | 1 | 35 | 49.33% |
| VEEV240621C00170000 | 2024-02-29 3:22PM EDT | 170.00 | 59.40 | 60.80 | 68.80 | 0.00 | - | 4 | 87 | 165.03% |
| VEEV240621C00175000 | 2024-04-17 3:48PM EDT | 175.00 | 29.70 | 27.50 | 31.00 | 0.00 | - | 24 | 43 | 54.42% |
| VEEV240621C00180000 | 2024-03-01 11:07AM EDT | 180.00 | 48.82 | 54.30 | 56.10 | 0.00 | - | 8 | 53 | 147.22% |
| VEEV240621C00185000 | 2024-03-14 10:38AM EDT | 185.00 | 53.00 | 26.80 | 29.20 | 0.00 | - | 1 | 55 | 65.13% |
| VEEV240621C00190000 | 2024-04-18 10:02AM EDT | 190.00 | 16.64 | 14.80 | 18.80 | -1.61 | -8.82% | 1 | 151 | 44.24% |
| VEEV240621C00195000 | 2024-04-17 1:03PM EDT | 195.00 | 14.91 | 13.70 | 14.20 | 0.00 | - | 4 | 587 | 38.18% |
| VEEV240621C00200000 | 2024-04-19 10:20AM EDT | 200.00 | 11.32 | 11.10 | 11.50 | -0.66 | -5.51% | 2 | 1,079 | 37.27% |
| VEEV240621C00210000 | 2024-04-19 10:28AM EDT | 210.00 | 7.07 | 6.80 | 7.30 | -1.13 | -13.78% | 3 | 329 | 36.21% |
| VEEV240621C00220000 | 2024-04-19 2:20PM EDT | 220.00 | 4.00 | 4.00 | 4.30 | -0.50 | -11.11% | 31 | 1,774 | 35.18% |
| VEEV240621C00230000 | 2024-04-19 2:24PM EDT | 230.00 | 2.23 | 2.10 | 2.55 | -0.57 | -20.36% | 3 | 1,916 | 35.23% |
| VEEV240621C00240000 | 2024-04-19 2:24PM EDT | 240.00 | 1.23 | 1.15 | 1.50 | -0.27 | -18.00% | 3 | 1,510 | 35.56% |
| VEEV240621C00250000 | 2024-04-19 2:00PM EDT | 250.00 | 0.75 | 0.65 | 0.90 | -0.10 | -11.76% | 1 | 275 | 36.21% |
| VEEV240621C00260000 | 2024-04-15 1:55PM EDT | 260.00 | 0.75 | 0.10 | 3.80 | 0.00 | - | 6 | 288 | 59.12% |
| VEEV240621C00270000 | 2024-04-19 2:45PM EDT | 270.00 | 0.25 | 0.05 | 1.20 | -0.75 | -75.00% | 13 | 479 | 47.88% |
| VEEV240621C00280000 | 2024-03-25 11:00AM EDT | 280.00 | 2.15 | 0.05 | 1.70 | 0.00 | - | 4 | 65 | 56.24% |
| VEEV240621C00290000 | 2024-04-15 9:30AM EDT | 290.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 27 | 45.02% |
| VEEV240621C00300000 | 2024-03-18 9:30AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VEEV240621C00310000 | 2024-02-27 3:24PM EDT | 310.00 | 1.00 | 0.10 | 1.10 | 0.00 | - | 2 | 36 | 55.93% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 61.33% |
| VEEV240621C00330000 | 2024-02-09 12:19PM EDT | 330.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 79.64% |
| VEEV240621C00340000 | 2024-04-02 3:08PM EDT | 340.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | - | 18 | 55.66% |
| VEEV240621C00350000 | 2024-04-02 9:57AM EDT | 350.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 70.26% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 2023-12-28 4:14PM EDT | 85.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 110.69% |
| VEEV240621P00090000 | 2023-09-27 9:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| VEEV240621P00095000 | 2023-09-15 9:30AM EDT | 95.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 3 | 97.56% |
| VEEV240621P00100000 | 2024-04-04 12:54PM EDT | 100.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 5 | 9 | 79.69% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 102.22% |
| VEEV240621P00115000 | 2023-12-07 11:05AM EDT | 115.00 | 1.65 | 0.20 | 4.70 | 0.00 | - | 10 | 13 | 97.12% |
| VEEV240621P00120000 | 2023-11-21 3:31PM EDT | 120.00 | 2.00 | 0.75 | 1.75 | 0.00 | - | 1 | 65 | 77.47% |
| VEEV240621P00125000 | 2024-04-19 12:35PM EDT | 125.00 | 0.50 | 0.05 | 0.90 | -0.85 | -62.96% | 1 | 57 | 59.74% |
| VEEV240621P00130000 | 2024-02-13 10:33AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 60.23% |
| VEEV240621P00135000 | 2024-03-12 9:33AM EDT | 135.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 55.66% |
| VEEV240621P00140000 | 2024-04-12 2:23PM EDT | 140.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 5 | 71 | 51.56% |
| VEEV240621P00145000 | 2024-03-07 11:02AM EDT | 145.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 3 | 19 | 55.64% |
| VEEV240621P00150000 | 2024-04-12 11:32AM EDT | 150.00 | 0.80 | 0.25 | 1.65 | 0.00 | - | 1 | 74 | 51.50% |
| VEEV240621P00155000 | 2024-03-07 11:02AM EDT | 155.00 | 0.80 | 0.20 | 3.30 | 0.00 | - | 16 | 92 | 57.73% |
| VEEV240621P00160000 | 2024-04-16 9:55AM EDT | 160.00 | 1.20 | 1.05 | 1.25 | +0.05 | +4.35% | 1 | 258 | 39.10% |
| VEEV240621P00165000 | 2024-04-17 3:53PM EDT | 165.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 2 | 562 | 37.94% |
| VEEV240621P00170000 | 2024-04-15 2:51PM EDT | 170.00 | 1.90 | 2.05 | 2.30 | 0.00 | - | 1 | 675 | 36.85% |
| VEEV240621P00175000 | 2024-04-19 3:13PM EDT | 175.00 | 3.09 | 2.90 | 3.20 | +0.34 | +12.36% | 3 | 910 | 36.35% |
| VEEV240621P00180000 | 2024-04-18 1:17PM EDT | 180.00 | 4.10 | 3.90 | 4.20 | +0.60 | +17.14% | 1 | 268 | 35.27% |
| VEEV240621P00185000 | 2024-04-19 10:02AM EDT | 185.00 | 5.15 | 5.20 | 5.60 | +0.55 | +11.96% | 1 | 207 | 34.74% |
| VEEV240621P00190000 | 2024-04-19 1:13PM EDT | 190.00 | 6.85 | 6.80 | 7.20 | +0.55 | +8.73% | 2 | 566 | 33.84% |
| VEEV240621P00195000 | 2024-04-19 9:34AM EDT | 195.00 | 8.50 | 8.70 | 9.20 | +0.04 | +0.47% | 1 | 610 | 33.18% |
| VEEV240621P00200000 | 2024-04-19 10:28AM EDT | 200.00 | 11.10 | 11.10 | 11.50 | +0.20 | +1.83% | 1 | 569 | 32.35% |
| VEEV240621P00210000 | 2024-04-19 1:30PM EDT | 210.00 | 17.20 | 14.40 | 19.20 | +0.70 | +4.24% | 62 | 682 | 37.12% |
| VEEV240621P00220000 | 2024-04-17 12:36PM EDT | 220.00 | 23.20 | 22.20 | 24.90 | 0.00 | - | 1 | 249 | 31.28% |
| VEEV240621P00230000 | 2024-04-19 1:12PM EDT | 230.00 | 32.51 | 29.80 | 35.30 | +10.41 | +47.10% | 1 | 310 | 40.25% |
| VEEV240621P00240000 | 2024-04-15 2:23PM EDT | 240.00 | 38.16 | 38.40 | 45.90 | 0.00 | - | 1 | 23 | 49.51% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 49.51% |
| VEEV240621P00260000 | 2024-04-19 9:34AM EDT | 260.00 | 60.85 | 58.10 | 65.70 | +0.38 | +0.63% | 2 | 0 | 60.50% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 122.95% |
| VEEV240621P00280000 | 2024-04-17 12:00PM EDT | 280.00 | 81.00 | 77.60 | 85.70 | +0.96 | +1.20% | 1 | 0 | 70.76% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 121.34% |
