Veeva Systems Inc. (VEEV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621C00100000 | 2024-02-27 4:07PM EDT | 100.00 | 124.21 | 129.30 | 137.30 | 0.00 | - | 1 | 1 | 359.84% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 335.49% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 216.70% |
| VEEV240621C00125000 | 2023-07-20 1:57PM EDT | 125.00 | 82.84 | 71.10 | 72.40 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00130000 | 2024-02-09 4:37PM EDT | 130.00 | 90.31 | 96.90 | 104.80 | 0.00 | - | 1 | 1 | 249.99% |
| VEEV240621C00135000 | 2023-11-22 11:29AM EDT | 135.00 | 49.27 | 59.30 | 60.70 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV240621C00140000 | 2024-02-23 4:55PM EDT | 140.00 | 83.43 | 88.80 | 96.60 | 0.00 | - | 2 | 4 | 235.75% |
| VEEV240621C00145000 | 2024-03-19 2:20PM EDT | 145.00 | 87.80 | 51.80 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
| VEEV240621C00150000 | 2024-05-14 9:30AM EDT | 150.00 | 55.95 | 57.60 | 65.50 | 0.00 | - | 1 | 6 | 73.22% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 163.57% |
| VEEV240621C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 42.50 | 47.80 | 55.80 | 0.00 | - | 2 | 8 | 64.62% |
| VEEV240621C00165000 | 2024-05-15 2:10PM EDT | 165.00 | 46.60 | 42.90 | 50.70 | 0.00 | - | 1 | 35 | 58.89% |
| VEEV240621C00170000 | 2024-02-29 3:22PM EDT | 170.00 | 59.40 | 60.80 | 68.80 | 0.00 | - | 4 | 87 | 177.56% |
| VEEV240621C00175000 | 2024-04-17 3:48PM EDT | 175.00 | 29.70 | 33.40 | 37.70 | 0.00 | - | 24 | 43 | 54.92% |
| VEEV240621C00180000 | 2024-03-01 11:07AM EDT | 180.00 | 48.82 | 54.30 | 56.10 | 0.00 | - | 8 | 53 | 158.04% |
| VEEV240621C00185000 | 2024-05-15 2:57PM EDT | 185.00 | 29.00 | 27.10 | 28.60 | 0.00 | - | 1 | 55 | 48.35% |
| VEEV240621C00190000 | 2024-05-07 12:35PM EDT | 190.00 | 23.10 | 23.30 | 24.30 | +2.56 | +12.46% | 1 | 150 | 45.59% |
| VEEV240621C00195000 | 2024-05-16 3:55PM EDT | 195.00 | 19.79 | 18.20 | 22.20 | 0.00 | - | 2 | 588 | 52.00% |
| VEEV240621C00200000 | 2024-05-17 1:05PM EDT | 200.00 | 15.60 | 15.90 | 17.30 | -0.55 | -3.41% | 12 | 1,207 | 44.54% |
| VEEV240621C00210000 | 2024-05-17 3:25PM EDT | 210.00 | 10.30 | 10.10 | 10.60 | +0.10 | +0.98% | 14 | 501 | 39.77% |
| VEEV240621C00220000 | 2024-05-17 3:45PM EDT | 220.00 | 6.10 | 5.80 | 6.20 | +0.15 | +2.52% | 39 | 1,938 | 38.40% |
| VEEV240621C00230000 | 2024-05-17 3:58PM EDT | 230.00 | 3.23 | 3.10 | 3.40 | -0.17 | -5.00% | 28 | 2,175 | 37.85% |
| VEEV240621C00240000 | 2024-05-17 3:36PM EDT | 240.00 | 1.67 | 1.55 | 1.80 | -0.13 | -7.22% | 186 | 1,551 | 37.94% |
| VEEV240621C00250000 | 2024-05-17 3:57PM EDT | 250.00 | 0.91 | 0.80 | 0.95 | +0.06 | +7.06% | 191 | 282 | 38.53% |
| VEEV240621C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 1 | 288 | 40.70% |
| VEEV240621C00270000 | 2024-05-14 1:16PM EDT | 270.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 1 | 484 | 42.97% |
| VEEV240621C00280000 | 2024-03-25 11:00AM EDT | 280.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 4 | 65 | 53.71% |
| VEEV240621C00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 3 | 28 | 59.13% |
| VEEV240621C00300000 | 2024-03-18 9:30AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VEEV240621C00310000 | 2024-02-27 3:24PM EDT | 310.00 | 1.00 | 0.10 | 1.10 | 0.00 | - | 2 | 36 | 65.53% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 72.51% |
| VEEV240621C00330000 | 2024-02-09 12:19PM EDT | 330.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 95.19% |
| VEEV240621C00340000 | 2024-05-06 10:38AM EDT | 340.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 126 | 59.18% |
| VEEV240621C00350000 | 2024-05-06 10:39AM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 196 | 197 | 59.57% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 2024-05-17 2:06PM EDT | 85.00 | 0.38 | 0.00 | 0.85 | +0.33 | +660.00% | 7 | 19 | 140.43% |
| VEEV240621P00090000 | 2023-09-27 9:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| VEEV240621P00095000 | 2023-09-15 9:30AM EDT | 95.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 3 | 136.77% |
| VEEV240621P00100000 | 2024-04-04 12:54PM EDT | 100.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 128.81% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 143.90% |
| VEEV240621P00115000 | 2023-12-07 11:05AM EDT | 115.00 | 1.65 | 0.20 | 4.70 | 0.00 | - | 10 | 13 | 137.70% |
| VEEV240621P00120000 | 2024-05-02 3:30PM EDT | 120.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 66 | 118.77% |
| VEEV240621P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.05 | 0.05 | 1.75 | 0.00 | - | 14 | 70 | 97.41% |
| VEEV240621P00130000 | 2024-02-13 10:33AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 87.94% |
| VEEV240621P00135000 | 2024-04-30 12:29PM EDT | 135.00 | 0.24 | 0.05 | 1.50 | 0.00 | - | 2 | 23 | 82.52% |
| VEEV240621P00140000 | 2024-04-12 2:23PM EDT | 140.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 5 | 71 | 99.65% |
| VEEV240621P00145000 | 2024-03-07 11:02AM EDT | 145.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 3 | 19 | 83.11% |
| VEEV240621P00150000 | 2024-05-01 9:55AM EDT | 150.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 74 | 60.35% |
| VEEV240621P00155000 | 2024-03-07 11:02AM EDT | 155.00 | 0.80 | 0.20 | 3.30 | 0.00 | - | 16 | 92 | 72.90% |
| VEEV240621P00160000 | 2024-05-15 3:56PM EDT | 160.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 2 | 275 | 53.15% |
| VEEV240621P00165000 | 2024-05-14 3:51PM EDT | 165.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 5 | 570 | 51.07% |
| VEEV240621P00170000 | 2024-05-17 2:17PM EDT | 170.00 | 0.70 | 0.60 | 0.80 | -0.03 | -4.11% | 1 | 691 | 45.34% |
| VEEV240621P00175000 | 2024-05-17 1:03PM EDT | 175.00 | 0.97 | 0.80 | 1.10 | -0.03 | -3.00% | 1 | 984 | 43.67% |
| VEEV240621P00180000 | 2024-05-17 3:53PM EDT | 180.00 | 1.25 | 1.10 | 1.45 | -0.20 | -13.79% | 15 | 378 | 41.57% |
| VEEV240621P00185000 | 2024-05-17 1:29PM EDT | 185.00 | 1.90 | 1.65 | 2.10 | -0.05 | -2.56% | 14 | 490 | 40.76% |
| VEEV240621P00190000 | 2024-05-17 3:44PM EDT | 190.00 | 2.65 | 2.40 | 2.85 | -0.20 | -7.02% | 24 | 712 | 39.28% |
| VEEV240621P00195000 | 2024-05-17 12:28PM EDT | 195.00 | 3.66 | 3.60 | 3.90 | -0.39 | -9.63% | 66 | 632 | 38.17% |
| VEEV240621P00200000 | 2024-05-17 3:05PM EDT | 200.00 | 5.17 | 4.70 | 5.50 | -0.13 | -2.45% | 27 | 829 | 38.12% |
| VEEV240621P00210000 | 2024-05-17 3:36PM EDT | 210.00 | 9.20 | 7.80 | 10.10 | -0.65 | -6.60% | 34 | 841 | 38.90% |
| VEEV240621P00220000 | 2024-05-17 2:05PM EDT | 220.00 | 15.23 | 12.60 | 15.20 | +0.23 | +1.53% | 2 | 402 | 35.49% |
| VEEV240621P00230000 | 2024-05-16 12:53PM EDT | 230.00 | 22.15 | 21.50 | 23.40 | 0.00 | - | 1 | 312 | 39.16% |
| VEEV240621P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 31.25 | 28.60 | 32.20 | 0.00 | - | 1 | 23 | 42.11% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 89.86% |
| VEEV240621P00260000 | 2024-05-15 11:07AM EDT | 260.00 | 52.39 | 45.70 | 53.90 | 0.00 | - | 1 | 0 | 67.88% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 190.80% |
| VEEV240621P00280000 | 2024-05-03 10:02AM EDT | 280.00 | 76.12 | 65.00 | 74.50 | 0.00 | - | 1 | 0 | 85.66% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 197.74% |
© 2024 Yahoo. Todos los derechos reservados.