La bourse ferme dans 8 h 28 min
CAC 40
8 016,65 -75,21 (-0,93 %) Euro Stoxx 50
4 939,01 -50,87 (-1,02 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 354,40 +11,90 (+0,51 %) Bitcoin EUR
59 964,72 +99,46 (+0,17 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117C00080000 | 2023-10-18 10:14AM EDT | 80.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| VEEV250117C00085000 | 2023-06-07 12:00PM EDT | 85.00 | 112.70 | 114.80 | 119.30 | 0.00 | - | 1 | 4 | 72.00% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 69.21% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 88.13% |
| VEEV250117C00100000 | 2024-04-08 2:42PM EDT | 100.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VEEV250117C00105000 | 2023-10-20 1:54PM EDT | 105.00 | 105.07 | 79.00 | 81.30 | 0.00 | - | 30 | 30 | 0.00% |
| VEEV250117C00110000 | 2023-09-12 3:23PM EDT | 110.00 | 118.43 | 114.50 | 117.20 | 0.00 | - | 5 | 5 | 125.32% |
| VEEV250117C00120000 | 2023-12-04 12:18PM EDT | 120.00 | 70.44 | 72.30 | 79.30 | 0.00 | - | 1 | 0 | 27.49% |
| VEEV250117C00125000 | 2023-08-31 3:46PM EDT | 125.00 | 96.30 | 91.00 | 92.30 | 0.00 | - | 1 | 2 | 85.21% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 78.66% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 80.62% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 84.28% |
| VEEV250117C00145000 | 2024-02-29 4:50PM EDT | 145.00 | 90.00 | 93.90 | 99.40 | 0.00 | - | 1 | 18 | 118.43% |
| VEEV250117C00150000 | 2024-04-25 10:26AM EDT | 150.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VEEV250117C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 87.91 | 69.20 | 72.90 | 0.00 | - | 10 | 9 | 77.35% |
| VEEV250117C00160000 | 2024-01-09 12:46PM EDT | 160.00 | 50.50 | 66.70 | 69.70 | 0.00 | - | 2 | 12 | 76.80% |
| VEEV250117C00165000 | 2024-03-08 11:07AM EDT | 165.00 | 79.65 | 57.90 | 63.00 | 0.00 | - | 10 | 47 | 67.40% |
| VEEV250117C00170000 | 2024-04-12 11:26AM EDT | 170.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VEEV250117C00175000 | 2024-04-12 3:35PM EDT | 175.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00180000 | 2024-03-01 11:57AM EDT | 180.00 | 64.73 | 62.30 | 66.50 | 0.00 | - | 130 | 113 | 85.95% |
| VEEV250117C00185000 | 2024-03-18 10:51AM EDT | 185.00 | 60.05 | 34.60 | 35.80 | 0.00 | - | 6 | 68 | 43.28% |
| VEEV250117C00190000 | 2024-04-25 2:37PM EDT | 190.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VEEV250117C00195000 | 2024-04-19 3:00PM EDT | 195.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VEEV250117C00200000 | 2024-04-25 3:36PM EDT | 200.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| VEEV250117C00210000 | 2024-04-23 11:01AM EDT | 210.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VEEV250117C00220000 | 2024-04-24 10:45AM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VEEV250117C00230000 | 2024-04-24 3:50PM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| VEEV250117C00240000 | 2024-04-25 9:48AM EDT | 240.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117C00250000 | 2024-04-25 3:24PM EDT | 250.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VEEV250117C00260000 | 2024-04-23 10:20AM EDT | 260.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117C00270000 | 2024-04-25 12:28PM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117C00280000 | 2024-04-09 9:52AM EDT | 280.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VEEV250117C00290000 | 2024-04-19 9:52AM EDT | 290.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117C00300000 | 2024-04-25 11:39AM EDT | 300.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV250117C00310000 | 2024-04-25 11:18AM EDT | 310.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VEEV250117C00320000 | 2024-04-05 2:36PM EDT | 320.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VEEV250117C00330000 | 2024-04-15 3:13PM EDT | 330.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV250117C00340000 | 2024-04-05 2:37PM EDT | 340.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-04-16 10:55AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 22 | 62.48% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 63.76% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 54.66% |
| VEEV250117P00100000 | 2024-01-22 10:30AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| VEEV250117P00105000 | 2023-06-15 10:58AM EDT | 105.00 | 2.70 | 0.00 | 6.00 | 0.00 | - | - | 2 | 56.70% |
| VEEV250117P00110000 | 2023-12-18 1:57PM EDT | 110.00 | 2.45 | 0.10 | 3.10 | 0.00 | - | 1 | 111 | 53.74% |
| VEEV250117P00115000 | 2023-12-07 3:55PM EDT | 115.00 | 3.91 | 2.65 | 3.10 | 0.00 | - | 1 | 116 | 50.44% |
| VEEV250117P00120000 | 2023-12-14 1:45PM EDT | 120.00 | 3.86 | 1.35 | 2.45 | 0.00 | - | 1 | 7 | 44.37% |
| VEEV250117P00125000 | 2024-01-31 4:53PM EDT | 125.00 | 2.37 | 0.50 | 0.00 | 0.00 | - | 4 | 61 | 12.50% |
| VEEV250117P00130000 | 2024-01-12 1:30PM EDT | 130.00 | 3.12 | 2.15 | 2.45 | 0.00 | - | 1 | 242 | 38.64% |
| VEEV250117P00135000 | 2024-03-05 12:13PM EDT | 135.00 | 2.23 | 1.80 | 2.00 | 0.00 | - | 2 | 70 | 34.03% |
| VEEV250117P00140000 | 2024-01-18 11:34AM EDT | 140.00 | 4.50 | 2.95 | 6.40 | 0.00 | - | 1 | 50 | 45.53% |
| VEEV250117P00145000 | 2024-03-22 2:55PM EDT | 145.00 | 2.24 | 3.80 | 4.30 | 0.00 | - | 2 | 207 | 36.63% |
| VEEV250117P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117P00155000 | 2024-04-22 3:28PM EDT | 155.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VEEV250117P00165000 | 2024-04-23 1:02PM EDT | 165.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VEEV250117P00170000 | 2024-04-23 12:19PM EDT | 170.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| VEEV250117P00175000 | 2024-04-05 10:10AM EDT | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VEEV250117P00180000 | 2024-04-25 2:38PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VEEV250117P00185000 | 2024-04-25 2:38PM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VEEV250117P00190000 | 2024-04-18 1:46PM EDT | 190.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VEEV250117P00195000 | 2024-04-23 10:37AM EDT | 195.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| VEEV250117P00200000 | 2024-04-24 1:57PM EDT | 200.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV250117P00210000 | 2024-04-23 11:01AM EDT | 210.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VEEV250117P00220000 | 2024-04-24 9:51AM EDT | 220.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VEEV250117P00230000 | 2024-04-22 3:06PM EDT | 230.00 | 37.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VEEV250117P00240000 | 2024-04-18 10:08AM EDT | 240.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV250117P00250000 | 2024-04-17 3:59PM EDT | 250.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00260000 | 2024-03-28 12:53PM EDT | 260.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VEEV250117P00270000 | 2024-01-17 1:12PM EDT | 270.00 | 66.67 | 52.90 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| VEEV250117P00280000 | 2023-06-02 10:55AM EDT | 280.00 | 80.50 | 80.10 | 84.30 | 0.00 | - | 1 | 0 | 32.36% |
| VEEV250117P00290000 | 2023-09-20 3:05PM EDT | 290.00 | 79.80 | 89.20 | 90.70 | 0.00 | - | - | 4 | 0.00% |
| VEEV250117P00300000 | 2024-03-01 11:06AM EDT | 300.00 | 78.46 | 68.10 | 70.00 | 0.00 | - | 7 | 0 | 0.00% |
