VEEV - Veeva Systems Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV230616C001000002023-06-01 10:54AM EDT100.0095.0087.6089.500.00-20209.67%
VEEV230616C001100002023-05-26 12:09PM EDT110.0057.2078.0079.600.00-11186.91%
VEEV230616C001150002022-10-27 1:06PM EDT115.0063.1076.2078.400.00--0250.88%
VEEV230616C001200002022-10-28 12:33PM EDT120.0061.0072.0074.300.00-110250.44%
VEEV230616C001250002022-10-27 1:06PM EDT125.0055.0066.9070.200.00--0240.19%
VEEV230616C001300002023-05-16 3:00PM EDT130.0037.3058.3060.000.00-1103114.36%
VEEV230616C001350002023-04-21 9:47AM EDT135.0053.0031.1032.200.00-16300.00%
VEEV230616C001400002023-06-01 2:00PM EDT140.0058.2047.9049.600.00-243113.57%
VEEV230616C001450002023-05-03 3:40PM EDT145.0035.6949.0051.600.00-28146198.36%
VEEV230616C001500002023-06-02 1:34PM EDT150.0046.5638.1040.300.00-23777.93%
VEEV230616C001550002023-06-02 11:14AM EDT155.0045.1433.6035.200.00-203775.54%
VEEV230616C001600002023-06-02 11:03AM EDT160.0040.2728.5030.100.00-23962.70%
VEEV230616C001650002023-06-07 10:43AM EDT165.0025.9523.6024.90-4.55-14.92%224751.76%
VEEV230616C001700002023-06-07 1:19PM EDT170.0019.2218.7019.80-5.98-23.73%145953.66%
VEEV230616C001750002023-06-07 3:45PM EDT175.0014.0013.9015.20-6.07-30.24%872748.32%
VEEV230616C001800002023-06-07 2:21PM EDT180.0010.499.6010.30-5.52-34.48%1545737.33%
VEEV230616C001850002023-06-07 1:38PM EDT185.005.505.506.10-6.00-52.17%1949631.21%
VEEV230616C001900002023-06-07 3:56PM EDT190.003.002.702.95-4.10-57.75%9753527.83%
VEEV230616C001950002023-06-07 3:59PM EDT195.001.051.001.15-2.95-73.75%16472726.51%
VEEV230616C002000002023-06-07 3:41PM EDT200.000.300.300.45-1.60-84.21%2311,55327.64%
VEEV230616C002100002023-06-07 3:39PM EDT210.000.030.000.05-0.22-88.00%9066129.30%
VEEV230616C002200002023-06-07 12:51PM EDT220.000.050.000.05-0.06-54.55%153940.04%
VEEV230616C002300002023-06-07 12:51PM EDT230.000.010.000.20-0.12-92.31%133954.79%
VEEV230616C002400002023-06-02 12:18PM EDT240.000.100.000.250.00-41,40166.70%
VEEV230616C002500002023-05-11 12:23PM EDT250.000.100.000.400.00-32681.45%
VEEV230616C002600002023-05-11 12:22PM EDT260.000.100.001.500.00-213113.28%
VEEV230616C002700002023-06-01 10:20AM EDT270.000.050.000.850.00-210111.82%
VEEV230616C002800002023-05-11 11:28AM EDT280.000.040.001.500.00-42133.30%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV230616P000800002023-04-12 9:30AM EDT80.000.100.000.000.00-43550.00%
VEEV230616P000850002023-04-19 9:31AM EDT85.000.100.000.000.00-78550.00%
VEEV230616P000900002023-05-31 11:54AM EDT90.000.020.000.850.00-1015225.59%
VEEV230616P000950002023-04-26 9:30AM EDT95.000.100.000.000.00-4850.00%
VEEV230616P001000002023-04-26 9:30AM EDT100.000.150.000.000.00-4750.00%
VEEV230616P001050002023-05-30 1:23PM EDT105.000.050.000.050.00-5279128.13%
VEEV230616P001100002023-06-01 10:39AM EDT110.000.010.000.050.00-1191118.75%
VEEV230616P001150002023-06-02 9:54AM EDT115.000.050.000.050.00-38109.38%
VEEV230616P001200002023-06-01 10:12AM EDT120.000.050.000.150.00-158113.67%
VEEV230616P001250002023-06-01 10:50AM EDT125.000.020.000.050.00-333792.19%
VEEV230616P001300002023-06-02 12:31PM EDT130.000.010.000.300.00-1137104.69%
VEEV230616P001350002023-06-01 2:53PM EDT135.000.010.000.200.00-2351190.04%
VEEV230616P001400002023-06-06 3:14PM EDT140.000.050.000.050.00-1035568.75%
VEEV230616P001450002023-06-07 11:52AM EDT145.000.050.000.150.00-753770.12%
VEEV230616P001500002023-06-07 11:15AM EDT150.000.030.000.05-0.07-70.00%71,69254.30%
VEEV230616P001550002023-06-07 3:59PM EDT155.000.050.000.150.00-1130854.30%
VEEV230616P001600002023-06-07 2:32PM EDT160.000.030.000.05-0.02-40.00%4476444.14%
VEEV230616P001650002023-06-07 2:32PM EDT165.000.140.050.20+0.06+75.00%5145545.80%
VEEV230616P001700002023-06-06 1:23PM EDT170.000.090.050.200.00-1117137.31%
VEEV230616P001750002023-06-07 3:51PM EDT175.000.250.150.30+0.15+150.00%517431.45%
VEEV230616P001800002023-06-07 2:50PM EDT180.000.650.450.75+0.35+116.67%3326329.22%
VEEV230616P001850002023-06-07 3:59PM EDT185.001.601.551.70+1.08+207.69%7324326.59%
VEEV230616P001900002023-06-07 3:59PM EDT190.003.503.503.80+2.15+159.26%7038725.66%
VEEV230616P001950002023-06-07 3:41PM EDT195.007.506.507.30+4.50+150.00%4116626.83%
VEEV230616P002000002023-06-07 10:27AM EDT200.009.5011.0011.70+2.31+32.13%348529.74%
VEEV230616P002100002023-06-07 10:06AM EDT210.0015.4020.5021.80+1.20+8.45%1648.19%
VEEV230616P002200002023-06-02 11:59AM EDT220.0020.8730.2032.000.00-2067.14%
VEEV230616P002300002023-06-01 3:25PM EDT230.0031.1040.2041.900.00-1078.86%
VEEV230616P002400002023-05-03 11:26AM EDT240.0061.9039.5041.500.00-100.00%
VEEV230616P002500002023-04-26 11:35AM EDT250.0070.5083.6085.500.00-10337.17%
VEEV230616P002600002023-05-26 10:32AM EDT260.0093.7969.6072.200.00-30122.02%
VEEV230616P002700002022-12-02 11:41AM EDT270.0094.00107.40111.100.00-80409.20%
VEEV230616P002800002023-05-17 9:49AM EDT280.00113.1890.1091.700.00-10127.34%