La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 786,17 -847,96 (-1,42 %)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816C00175000 | 2024-03-01 11:15AM EDT | 175.00 | 57.37 | 60.30 | 63.00 | 0.00 | - | 35 | 0 | 116.72% |
| VEEV240816C00180000 | 2024-04-22 2:37PM EDT | 180.00 | 28.37 | 26.80 | 29.00 | 0.00 | - | 14 | 25 | 39.26% |
| VEEV240816C00185000 | 2024-03-01 11:17AM EDT | 185.00 | 50.00 | 51.60 | 54.40 | 0.00 | - | 1 | 1 | 106.14% |
| VEEV240816C00190000 | 2024-04-25 11:14AM EDT | 190.00 | 18.80 | 18.80 | 22.00 | 0.00 | - | 2 | 19 | 37.01% |
| VEEV240816C00195000 | 2024-04-19 3:06PM EDT | 195.00 | 16.94 | 17.80 | 18.90 | 0.00 | - | 71 | 3 | 36.10% |
| VEEV240816C00200000 | 2024-04-24 12:28PM EDT | 200.00 | 15.00 | 15.20 | 15.90 | 0.00 | - | 42 | 42 | 34.90% |
| VEEV240816C00210000 | 2024-04-26 11:18AM EDT | 210.00 | 10.80 | 10.50 | 11.10 | +0.50 | +4.85% | 1 | 25 | 33.56% |
| VEEV240816C00220000 | 2024-04-24 12:51PM EDT | 220.00 | 6.80 | 6.90 | 7.60 | 0.00 | - | 5 | 31 | 32.93% |
| VEEV240816C00230000 | 2024-04-26 11:46AM EDT | 230.00 | 4.30 | 4.20 | 5.20 | 0.00 | - | 1 | 83 | 32.90% |
| VEEV240816C00240000 | 2024-04-25 10:28AM EDT | 240.00 | 2.38 | 2.55 | 3.10 | 0.00 | - | 1 | 19 | 31.59% |
| VEEV240816C00250000 | 2024-04-12 10:23AM EDT | 250.00 | 3.40 | 1.50 | 2.20 | 0.00 | - | 1 | 15 | 32.53% |
| VEEV240816C00260000 | 2024-04-02 11:25AM EDT | 260.00 | 4.30 | 0.80 | 1.30 | 0.00 | - | 1 | 5 | 31.92% |
| VEEV240816C00270000 | 2024-04-26 1:39PM EDT | 270.00 | 0.35 | 0.50 | 0.70 | -0.42 | -54.55% | 10 | 26 | 31.06% |
| VEEV240816C00280000 | 2024-04-16 2:57PM EDT | 280.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 39.76% |
| VEEV240816C00290000 | 2024-03-07 12:41PM EDT | 290.00 | 3.30 | 0.90 | 1.15 | 0.00 | - | - | 24 | 40.49% |
| VEEV240816C00300000 | 2024-03-18 9:30AM EDT | 300.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| VEEV240816C00320000 | 2024-03-07 11:47AM EDT | 320.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 51.17% |
| VEEV240816C00330000 | 2024-02-29 1:46PM EDT | 330.00 | 1.18 | 0.30 | 1.55 | 0.00 | - | - | 1 | 54.05% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816P00155000 | 2024-03-01 11:19AM EDT | 155.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 35.44% |
| VEEV240816P00160000 | 2024-04-19 11:14AM EDT | 160.00 | 2.12 | 1.10 | 1.65 | 0.00 | - | 1 | 15 | 32.90% |
| VEEV240816P00165000 | 2024-04-16 12:33PM EDT | 165.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 40 | 43 | 31.71% |
| VEEV240816P00170000 | 2024-04-25 11:35AM EDT | 170.00 | 3.20 | 2.25 | 2.75 | 0.00 | - | 88 | 89 | 30.90% |
| VEEV240816P00175000 | 2024-04-23 10:33AM EDT | 175.00 | 3.20 | 3.10 | 3.80 | 0.00 | - | 2 | 7 | 30.89% |
| VEEV240816P00180000 | 2024-04-22 3:33PM EDT | 180.00 | 5.20 | 4.20 | 8.80 | 0.00 | - | 1 | 14 | 41.19% |
| VEEV240816P00185000 | 2024-04-24 10:58AM EDT | 185.00 | 6.30 | 1.45 | 6.10 | 0.00 | - | 4 | 229 | 29.31% |
| VEEV240816P00190000 | 2024-04-24 11:16AM EDT | 190.00 | 7.90 | 4.20 | 7.90 | 0.00 | - | 2 | 54 | 29.24% |
| VEEV240816P00195000 | 2024-04-24 12:01PM EDT | 195.00 | 9.70 | 9.20 | 9.70 | 0.00 | - | 2 | 191 | 28.46% |
| VEEV240816P00200000 | 2024-04-24 12:48PM EDT | 200.00 | 11.90 | 11.40 | 11.80 | 0.00 | - | 7 | 31 | 27.69% |
| VEEV240816P00210000 | 2024-04-24 12:45PM EDT | 210.00 | 17.40 | 16.70 | 17.20 | 0.00 | - | 3 | 58 | 26.72% |
| VEEV240816P00220000 | 2024-04-09 11:46AM EDT | 220.00 | 16.50 | 22.50 | 28.00 | 0.00 | - | 2 | 88 | 36.12% |
| VEEV240816P00230000 | 2024-04-24 9:39AM EDT | 230.00 | 30.41 | 29.90 | 35.00 | 0.00 | - | 2 | 72 | 34.87% |
| VEEV240816P00240000 | 2024-04-24 9:39AM EDT | 240.00 | 39.82 | 38.60 | 44.00 | 0.00 | - | 1 | 44 | 37.40% |
| VEEV240816P00250000 | 2024-03-01 11:47AM EDT | 250.00 | 29.06 | 23.20 | 25.70 | 0.00 | - | 40 | 2 | 0.00% |
| VEEV240816P00260000 | 2024-04-02 10:28AM EDT | 260.00 | 45.24 | 55.00 | 62.30 | 0.00 | - | - | 0 | 40.66% |
