La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 537,44 +1 787,23 (+2,89 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816C00150000 | 2024-07-05 10:26AM EDT | 150.00 | 33.40 | 40.50 | 45.30 | 0.00 | - | 2 | 2 | 61.47% |
| VEEV240816C00160000 | 2024-07-12 2:16PM EDT | 160.00 | 30.83 | 30.70 | 35.50 | 0.00 | - | 1 | 23 | 51.95% |
| VEEV240816C00165000 | 2024-07-25 12:30PM EDT | 165.00 | 25.30 | 25.70 | 30.50 | 0.00 | - | 1 | 20 | 71.40% |
| VEEV240816C00170000 | 2024-07-26 10:17AM EDT | 170.00 | 23.83 | 21.40 | 24.50 | +8.63 | +56.78% | 60 | 89 | 53.59% |
| VEEV240816C00175000 | 2024-07-26 2:29PM EDT | 175.00 | 18.70 | 17.50 | 19.90 | +2.83 | +17.83% | 10 | 73 | 48.32% |
| VEEV240816C00180000 | 2024-07-26 3:27PM EDT | 180.00 | 14.40 | 12.80 | 15.90 | +4.90 | +51.58% | 3 | 100 | 46.25% |
| VEEV240816C00185000 | 2024-07-26 3:49PM EDT | 185.00 | 9.91 | 9.30 | 10.60 | +2.11 | +27.05% | 28 | 297 | 34.28% |
| VEEV240816C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 6.69 | 6.40 | 6.90 | +1.99 | +42.34% | 25 | 280 | 30.62% |
| VEEV240816C00195000 | 2024-07-26 3:59PM EDT | 195.00 | 4.10 | 3.90 | 4.30 | +1.80 | +78.26% | 109 | 320 | 29.61% |
| VEEV240816C00200000 | 2024-07-26 3:49PM EDT | 200.00 | 2.41 | 2.00 | 2.55 | +0.91 | +60.67% | 53 | 364 | 29.46% |
| VEEV240816C00210000 | 2024-07-26 12:06PM EDT | 210.00 | 0.52 | 0.40 | 0.65 | +0.32 | +160.00% | 21 | 79 | 28.44% |
| VEEV240816C00220000 | 2024-07-26 1:02PM EDT | 220.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.22% | 6 | 99 | 30.52% |
| VEEV240816C00230000 | 2024-07-18 11:30AM EDT | 230.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 82 | 49.85% |
| VEEV240816C00240000 | 2024-07-22 3:31PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 46 | 51.12% |
| VEEV240816C00250000 | 2024-06-25 2:02PM EDT | 250.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 16 | 70.56% |
| VEEV240816C00260000 | 2024-06-03 11:03AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 72.85% |
| VEEV240816C00270000 | 2024-05-08 3:34PM EDT | 270.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 81.49% |
| VEEV240816C00280000 | 2024-06-25 2:04PM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 94.60% |
| VEEV240816C00290000 | 2024-03-07 12:41PM EDT | 290.00 | 3.30 | 0.90 | 1.15 | 0.00 | - | - | 24 | 100.37% |
| VEEV240816C00300000 | 2024-06-10 9:30AM EDT | 300.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| VEEV240816C00320000 | 2024-03-07 11:47AM EDT | 320.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 112.11% |
| VEEV240816C00330000 | 2024-02-29 1:46PM EDT | 330.00 | 1.18 | 0.30 | 1.55 | 0.00 | - | - | 1 | 121.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816P00090000 | 2024-07-19 10:30AM EDT | 90.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 22 | 22 | 168.07% |
| VEEV240816P00120000 | 2024-07-23 2:10PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 71.88% |
| VEEV240816P00125000 | 2024-07-19 3:23PM EDT | 125.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 102.30% |
| VEEV240816P00130000 | 2024-07-19 3:21PM EDT | 130.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 94.34% |
| VEEV240816P00140000 | 2024-05-31 9:59AM EDT | 140.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 82.76% |
| VEEV240816P00145000 | 2024-06-10 9:52AM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 65.58% |
| VEEV240816P00150000 | 2024-07-26 1:03PM EDT | 150.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 2 | 32 | 50.49% |
| VEEV240816P00155000 | 2024-07-26 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 14 | 51.66% |
| VEEV240816P00160000 | 2024-07-26 1:57PM EDT | 160.00 | 0.13 | 0.10 | 2.15 | -0.13 | -50.00% | 1 | 95 | 59.08% |
| VEEV240816P00165000 | 2024-07-26 3:51PM EDT | 165.00 | 0.19 | 0.15 | 0.25 | -0.07 | -26.92% | 17 | 111 | 36.57% |
| VEEV240816P00170000 | 2024-07-26 3:51PM EDT | 170.00 | 0.29 | 0.25 | 0.35 | -0.25 | -46.30% | 44 | 429 | 32.81% |
| VEEV240816P00175000 | 2024-07-26 3:49PM EDT | 175.00 | 0.45 | 0.40 | 0.65 | -0.45 | -50.00% | 60 | 280 | 30.98% |
| VEEV240816P00180000 | 2024-07-26 3:27PM EDT | 180.00 | 0.89 | 0.75 | 1.25 | -0.76 | -46.06% | 18 | 154 | 29.76% |
| VEEV240816P00185000 | 2024-07-26 2:46PM EDT | 185.00 | 1.75 | 1.60 | 2.35 | -1.95 | -52.70% | 34 | 324 | 29.08% |
| VEEV240816P00190000 | 2024-07-26 3:31PM EDT | 190.00 | 3.25 | 3.40 | 3.80 | -1.96 | -37.62% | 19 | 122 | 26.89% |
| VEEV240816P00195000 | 2024-07-26 1:27PM EDT | 195.00 | 5.80 | 5.50 | 6.30 | -3.25 | -35.91% | 6 | 231 | 26.49% |
| VEEV240816P00200000 | 2024-07-19 10:29AM EDT | 200.00 | 12.87 | 8.80 | 9.60 | -7.88 | -37.98% | 1 | 105 | 26.20% |
| VEEV240816P00210000 | 2024-07-25 12:34PM EDT | 210.00 | 21.87 | 15.60 | 18.50 | +0.84 | +3.99% | 1 | 31 | 31.49% |
| VEEV240816P00220000 | 2024-05-24 3:01PM EDT | 220.00 | 20.50 | 30.50 | 39.90 | 0.00 | - | 1 | 0 | 92.49% |
| VEEV240816P00230000 | 2024-06-07 10:01AM EDT | 230.00 | 46.12 | 44.00 | 48.90 | 0.00 | - | 1 | 0 | 114.14% |
| VEEV240816P00240000 | 2024-06-06 11:05AM EDT | 240.00 | 55.63 | 54.00 | 58.60 | 0.00 | - | 1 | 0 | 125.90% |
| VEEV240816P00250000 | 2024-03-01 11:47AM EDT | 250.00 | 29.06 | 23.20 | 25.70 | 0.00 | - | 40 | 2 | 0.00% |
| VEEV240816P00260000 | 2024-07-23 9:46AM EDT | 260.00 | 72.82 | 65.00 | 69.90 | 0.00 | - | 2 | 0 | 96.34% |
| VEEV240816P00280000 | 2024-07-23 9:46AM EDT | 280.00 | 92.44 | 85.00 | 89.80 | 0.00 | - | 1 | 0 | 111.28% |
