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
59 639,59 +837,79 (+1,42 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920C00165000 | 2024-04-22 12:10PM EDT | 165.00 | 39.58 | 40.60 | 43.80 | 0.00 | - | 5 | 0 | 46.17% |
| VEEV240920C00170000 | 2024-04-25 12:17PM EDT | 170.00 | 36.96 | 36.30 | 39.70 | 0.00 | - | 3 | 108 | 44.42% |
| VEEV240920C00175000 | 2024-04-03 2:57PM EDT | 175.00 | 51.80 | 32.90 | 36.00 | 0.00 | - | 1 | 12 | 43.40% |
| VEEV240920C00180000 | 2024-04-26 11:36AM EDT | 180.00 | 31.52 | 29.70 | 32.10 | +1.52 | +5.07% | 1 | 7 | 41.61% |
| VEEV240920C00185000 | 2024-04-04 2:29PM EDT | 185.00 | 42.29 | 24.50 | 28.50 | 0.00 | - | 14 | 57 | 40.22% |
| VEEV240920C00190000 | 2024-04-12 3:56PM EDT | 190.00 | 31.54 | 23.30 | 25.50 | 0.00 | - | 16 | 7 | 39.77% |
| VEEV240920C00195000 | 2024-04-25 12:17PM EDT | 195.00 | 20.08 | 21.30 | 22.50 | 0.00 | - | 4 | 10 | 38.94% |
| VEEV240920C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 21.52 | 18.80 | 19.50 | +4.48 | +26.29% | 1 | 35 | 37.73% |
| VEEV240920C00210000 | 2024-04-26 10:42AM EDT | 210.00 | 13.70 | 14.10 | 14.50 | -1.20 | -8.05% | 2 | 32 | 36.14% |
| VEEV240920C00220000 | 2024-04-24 11:52AM EDT | 220.00 | 10.00 | 10.20 | 10.70 | 0.00 | - | 4 | 73 | 35.34% |
| VEEV240920C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 6.90 | 7.20 | 7.80 | -0.20 | -2.82% | 1 | 135 | 34.86% |
| VEEV240920C00240000 | 2024-04-26 3:50PM EDT | 240.00 | 7.77 | 5.00 | 5.40 | +2.87 | +58.57% | 1 | 102 | 34.01% |
| VEEV240920C00250000 | 2024-04-25 11:25AM EDT | 250.00 | 3.00 | 3.30 | 3.80 | 0.00 | - | 2 | 96 | 33.77% |
| VEEV240920C00260000 | 2024-04-17 10:51AM EDT | 260.00 | 2.75 | 2.20 | 2.65 | 0.00 | - | 1 | 85 | 33.63% |
| VEEV240920C00270000 | 2024-04-11 10:05AM EDT | 270.00 | 3.00 | 1.40 | 1.80 | 0.00 | - | 1 | 1,105 | 33.40% |
| VEEV240920C00280000 | 2024-04-17 10:51AM EDT | 280.00 | 1.35 | 0.80 | 1.25 | 0.00 | - | 1 | 6 | 33.45% |
| VEEV240920C00290000 | 2024-03-25 12:55PM EDT | 290.00 | 4.60 | 0.30 | 0.80 | 0.00 | - | 2 | 35 | 33.03% |
| VEEV240920C00300000 | 2024-04-10 9:30AM EDT | 300.00 | 3.54 | 0.00 | 4.70 | 0.00 | - | 1 | 28 | 53.30% |
| VEEV240920C00310000 | 2024-03-12 11:50AM EDT | 310.00 | 3.10 | 0.65 | 1.10 | 0.00 | - | - | 1 | 39.94% |
| VEEV240920C00320000 | 2024-02-27 11:29AM EDT | 320.00 | 2.70 | 1.85 | 2.20 | 0.00 | - | - | 1 | 48.64% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920P00105000 | 2024-04-15 10:12AM EDT | 105.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 6 | 71.59% |
| VEEV240920P00120000 | 2024-02-15 1:08PM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 59.42% |
| VEEV240920P00125000 | 2024-01-26 3:51PM EDT | 125.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 9 | 5 | 57.25% |
| VEEV240920P00140000 | 2024-04-15 3:27PM EDT | 140.00 | 1.20 | 0.70 | 1.30 | 0.00 | - | - | 5 | 38.95% |
| VEEV240920P00145000 | 2024-04-15 9:37AM EDT | 145.00 | 1.05 | 1.30 | 2.75 | 0.00 | - | 3 | 4 | 43.75% |
| VEEV240920P00150000 | 2024-04-19 2:19PM EDT | 150.00 | 2.36 | 1.60 | 6.00 | 0.00 | - | 1 | 30 | 52.66% |
| VEEV240920P00155000 | 2024-04-12 10:47AM EDT | 155.00 | 2.12 | 2.00 | 2.40 | 0.00 | - | 1 | 40 | 35.40% |
| VEEV240920P00160000 | 2024-03-01 10:36AM EDT | 160.00 | 2.70 | 0.80 | 2.05 | 0.00 | - | 3 | 9 | 30.66% |
| VEEV240920P00165000 | 2024-04-23 12:27PM EDT | 165.00 | 3.30 | 3.40 | 3.80 | 0.00 | - | 1 | 2 | 33.99% |
| VEEV240920P00170000 | 2024-04-25 2:41PM EDT | 170.00 | 4.80 | 4.30 | 8.70 | 0.00 | - | 46 | 77 | 44.20% |
| VEEV240920P00175000 | 2024-04-26 10:42AM EDT | 175.00 | 6.00 | 5.40 | 5.80 | -0.60 | -9.09% | 2 | 108 | 32.62% |
| VEEV240920P00180000 | 2024-04-10 9:35AM EDT | 180.00 | 6.50 | 6.30 | 7.10 | +1.40 | +27.45% | 1 | 118 | 32.02% |
| VEEV240920P00185000 | 2024-04-26 11:14AM EDT | 185.00 | 8.00 | 8.10 | 11.50 | -2.00 | -20.00% | 1 | 84 | 37.85% |
| VEEV240920P00190000 | 2024-04-18 2:58PM EDT | 190.00 | 11.50 | 9.80 | 13.20 | 0.00 | - | 1 | 167 | 36.87% |
| VEEV240920P00195000 | 2024-04-12 10:04AM EDT | 195.00 | 10.20 | 11.70 | 12.30 | 0.00 | - | 3 | 379 | 30.23% |
| VEEV240920P00200000 | 2024-04-23 11:02AM EDT | 200.00 | 13.78 | 13.90 | 14.50 | 0.00 | - | 2 | 144 | 29.61% |
| VEEV240920P00210000 | 2024-04-26 10:42AM EDT | 210.00 | 19.70 | 19.10 | 19.60 | +0.70 | +3.68% | 2 | 130 | 28.23% |
| VEEV240920P00220000 | 2024-04-26 3:54PM EDT | 220.00 | 25.90 | 25.20 | 26.50 | -0.90 | -3.36% | 20 | 150 | 28.45% |
| VEEV240920P00230000 | 2024-04-23 3:54PM EDT | 230.00 | 31.97 | 32.00 | 34.20 | 0.00 | - | 20 | 356 | 28.62% |
| VEEV240920P00240000 | 2024-04-24 3:45PM EDT | 240.00 | 40.60 | 40.10 | 44.70 | 0.00 | - | 8 | 66 | 34.56% |
| VEEV240920P00260000 | 2024-04-18 12:35PM EDT | 260.00 | 59.80 | 54.70 | 62.60 | 0.00 | - | 10 | 0 | 36.61% |
