La bourse est fermée

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
210,27+0,62 (+0,30 %)
À la clôture : 04:00PM EDT
210,27 0,00 (0,00 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV240621C001000002024-02-27 4:07PM EDT100.00124.21129.30137.300.00-11364.94%
VEEV240621C001100002024-02-13 3:40PM EDT110.00106.00120.50129.000.00-11340.25%
VEEV240621C001200002024-01-19 1:49PM EDT120.0088.5097.60107.000.00-38219.78%
VEEV240621C001250002023-07-20 1:57PM EDT125.0082.8471.1072.400.00-100.00%
VEEV240621C001300002024-02-09 4:37PM EDT130.0090.3196.90104.800.00-11253.53%
VEEV240621C001350002023-11-22 11:29AM EDT135.0049.2759.3060.700.00-110.00%
VEEV240621C001400002024-02-23 4:55PM EDT140.0083.4388.8096.600.00-24239.10%
VEEV240621C001450002024-03-19 2:20PM EDT145.0087.8051.8059.900.00-110.00%
VEEV240621C001500002024-05-14 9:30AM EDT150.0055.9557.6065.500.00-1674.27%
VEEV240621C001550002024-02-02 10:54AM EDT155.0054.4466.6075.000.00-26165.90%
VEEV240621C001600002024-04-18 10:17AM EDT160.0042.5047.8055.800.00-2865.53%
VEEV240621C001650002024-05-15 2:10PM EDT165.0046.6042.9050.700.00-13559.74%
VEEV240621C001700002024-02-29 3:22PM EDT170.0059.4060.8068.800.00-487180.08%
VEEV240621C001750002024-04-17 3:48PM EDT175.0029.7033.4037.700.00-244355.70%
VEEV240621C001800002024-03-01 11:07AM EDT180.0048.8254.3056.100.00-853160.29%
VEEV240621C001850002024-05-15 2:57PM EDT185.0029.0027.1028.600.00-15549.04%
VEEV240621C001900002024-05-07 12:35PM EDT190.0023.1023.3024.30+2.56+12.46%115046.24%
VEEV240621C001950002024-05-16 3:55PM EDT195.0019.7918.2022.200.00-258852.73%
VEEV240621C002000002024-05-17 1:05PM EDT200.0015.6015.9017.30-0.55-3.41%121,20745.18%
VEEV240621C002100002024-05-17 3:25PM EDT210.0010.3010.1010.60+0.10+0.98%1450140.33%
VEEV240621C002200002024-05-17 3:45PM EDT220.006.105.806.20+0.15+2.52%391,93838.95%
VEEV240621C002300002024-05-17 3:58PM EDT230.003.233.103.40-0.17-5.00%282,17538.39%
VEEV240621C002400002024-05-17 3:36PM EDT240.001.671.551.80-0.13-7.22%1861,55138.48%
VEEV240621C002500002024-05-17 3:57PM EDT250.000.910.800.95+0.06+7.06%19128239.08%
VEEV240621C002600002024-04-29 9:30AM EDT260.000.550.200.600.00-128841.28%
VEEV240621C002700002024-05-14 1:16PM EDT270.000.210.100.400.00-148443.56%
VEEV240621C002800002024-03-25 11:00AM EDT280.002.150.001.500.00-46554.47%
VEEV240621C002900002024-05-07 9:30AM EDT290.000.100.051.500.00-32859.99%
VEEV240621C003000002024-03-18 9:30AM EDT300.001.000.000.000.00-13025.00%
VEEV240621C003100002024-02-27 3:24PM EDT310.001.000.101.100.00-23666.46%
VEEV240621C003200002024-02-29 1:43PM EDT320.000.850.001.500.00-2573.54%
VEEV240621C003300002024-02-09 12:19PM EDT330.000.300.004.500.00-1696.53%
VEEV240621C003400002024-05-06 10:38AM EDT340.000.050.050.100.00-212659.96%
VEEV240621C003500002024-05-06 10:39AM EDT350.000.100.000.100.00-19619760.55%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VEEV240621P000850002024-05-17 2:06PM EDT85.000.380.000.85+0.33+660.00%719142.48%
VEEV240621P000900002023-09-27 9:30AM EDT90.000.550.000.000.00-121550.00%
VEEV240621P000950002023-09-15 9:30AM EDT95.000.450.001.500.00--3138.67%
VEEV240621P001000002024-04-04 12:54PM EDT100.000.230.001.500.00-59130.62%
VEEV240621P001050002023-11-09 1:52PM EDT105.001.600.153.400.00-14145.92%
VEEV240621P001150002023-12-07 11:05AM EDT115.001.650.204.700.00-1013139.65%
VEEV240621P001200002024-05-02 3:30PM EDT120.000.050.003.400.00-166120.46%
VEEV240621P001250002024-05-07 9:30AM EDT125.000.050.051.750.00-147098.83%
VEEV240621P001300002024-02-13 10:33AM EDT130.000.700.001.500.00-31389.21%
VEEV240621P001350002024-04-30 12:29PM EDT135.000.240.051.500.00-22383.69%
VEEV240621P001400002024-04-12 2:23PM EDT140.000.450.054.800.00-571101.05%
VEEV240621P001450002024-03-07 11:02AM EDT145.000.500.053.100.00-31984.28%
VEEV240621P001500002024-05-01 9:55AM EDT150.000.550.050.950.00-17461.18%
VEEV240621P001550002024-03-07 11:02AM EDT155.000.800.203.300.00-169273.95%
VEEV240621P001600002024-05-15 3:56PM EDT160.000.400.150.650.00-227553.91%
VEEV240621P001650002024-05-14 3:51PM EDT165.000.650.201.500.00-557051.78%
VEEV240621P001700002024-05-17 2:17PM EDT170.000.700.600.80-0.03-4.11%169145.97%
VEEV240621P001750002024-05-17 1:03PM EDT175.000.970.801.10-0.03-3.00%198444.29%
VEEV240621P001800002024-05-17 3:53PM EDT180.001.251.101.45-0.20-13.79%1537842.16%
VEEV240621P001850002024-05-17 1:29PM EDT185.001.901.652.10-0.05-2.56%1449041.35%
VEEV240621P001900002024-05-17 3:44PM EDT190.002.652.402.85-0.20-7.02%2471239.84%
VEEV240621P001950002024-05-17 12:28PM EDT195.003.663.603.90-0.39-9.63%6663238.71%
VEEV240621P002000002024-05-17 3:05PM EDT200.005.174.705.50-0.13-2.45%2782938.67%
VEEV240621P002100002024-05-17 3:36PM EDT210.009.207.8010.10-0.65-6.60%3484139.45%
VEEV240621P002200002024-05-17 2:05PM EDT220.0015.2312.6015.20+0.23+1.53%240235.99%
VEEV240621P002300002024-05-16 12:53PM EDT230.0022.1521.5023.400.00-131239.71%
VEEV240621P002400002024-05-16 3:31PM EDT240.0031.2528.6032.200.00-12342.71%
VEEV240621P002500002024-03-18 1:08PM EDT250.0025.0046.1054.600.00-2091.13%
VEEV240621P002600002024-05-15 11:07AM EDT260.0052.3945.7053.900.00-1068.85%
VEEV240621P002700002023-11-01 3:16PM EDT270.0082.0087.8094.400.00-410193.51%
VEEV240621P002800002024-05-03 10:02AM EDT280.0076.1265.0074.500.00-1086.87%
VEEV240621P003200002023-12-06 10:32AM EDT320.00140.55129.30136.800.00-10200.54%