Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.674,15 -1.022,04 (-1,77%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 151.25% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 143.48% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 154.30% |
| VEEV250117C00100000 | 2024-05-17 11:51AM EDT | 100.00 | 114.10 | 84.00 | 93.40 | 0.00 | - | 3 | 36 | 76.95% |
| VEEV250117C00105000 | 2023-10-20 1:54PM EDT | 105.00 | 105.07 | 79.00 | 81.30 | 0.00 | - | 30 | 30 | 54.15% |
| VEEV250117C00110000 | 2023-09-12 3:23PM EDT | 110.00 | 118.43 | 114.50 | 117.20 | 0.00 | - | 5 | 5 | 186.62% |
| VEEV250117C00120000 | 2023-12-04 12:18PM EDT | 120.00 | 70.44 | 72.30 | 79.30 | 0.00 | - | 1 | 0 | 81.88% |
| VEEV250117C00125000 | 2023-08-31 3:46PM EDT | 125.00 | 96.30 | 91.00 | 92.30 | 0.00 | - | 1 | 2 | 133.64% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 124.34% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 124.64% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 127.18% |
| VEEV250117C00145000 | 2024-06-17 12:39PM EDT | 145.00 | 42.56 | 44.40 | 46.70 | 0.00 | - | 1 | 18 | 47.24% |
| VEEV250117C00150000 | 2024-06-06 11:38AM EDT | 150.00 | 42.50 | 41.30 | 42.80 | 0.00 | - | 1 | 38 | 45.89% |
| VEEV250117C00155000 | 2024-06-05 9:56AM EDT | 155.00 | 34.97 | 37.30 | 39.40 | 0.00 | - | 2 | 9 | 45.45% |
| VEEV250117C00160000 | 2024-06-13 11:13AM EDT | 160.00 | 39.00 | 33.50 | 34.60 | 0.00 | - | 2 | 13 | 41.63% |
| VEEV250117C00165000 | 2024-06-13 10:54AM EDT | 165.00 | 35.51 | 30.20 | 31.70 | 0.00 | - | 1 | 47 | 41.74% |
| VEEV250117C00170000 | 2024-06-27 9:34AM EDT | 170.00 | 27.73 | 26.70 | 29.20 | 0.00 | - | 4 | 123 | 42.25% |
| VEEV250117C00175000 | 2024-06-20 9:34AM EDT | 175.00 | 21.00 | 23.80 | 24.70 | 0.00 | - | 1 | 78 | 38.52% |
| VEEV250117C00180000 | 2024-06-27 11:14AM EDT | 180.00 | 23.11 | 21.00 | 21.70 | 0.00 | - | 1 | 116 | 37.45% |
| VEEV250117C00185000 | 2024-06-28 10:58AM EDT | 185.00 | 20.11 | 18.30 | 19.30 | -0.89 | -4.24% | 4 | 92 | 37.15% |
| VEEV250117C00190000 | 2024-06-27 1:47PM EDT | 190.00 | 18.43 | 15.90 | 18.00 | 0.00 | - | 2 | 66 | 38.54% |
| VEEV250117C00195000 | 2024-06-13 2:36PM EDT | 195.00 | 16.63 | 13.90 | 14.60 | 0.00 | - | 3 | 98 | 35.72% |
| VEEV250117C00200000 | 2024-06-28 1:28PM EDT | 200.00 | 12.80 | 11.80 | 12.70 | -0.74 | -5.47% | 17 | 395 | 35.33% |
| VEEV250117C00210000 | 2024-06-27 12:05PM EDT | 210.00 | 10.10 | 8.60 | 9.30 | 0.00 | - | 1 | 142 | 34.28% |
| VEEV250117C00220000 | 2024-06-28 10:58AM EDT | 220.00 | 7.25 | 6.10 | 6.80 | -0.15 | -2.03% | 4 | 193 | 33.72% |
| VEEV250117C00230000 | 2024-06-27 3:27PM EDT | 230.00 | 5.20 | 4.40 | 5.00 | -0.10 | -1.89% | 1 | 354 | 33.53% |
| VEEV250117C00240000 | 2024-06-26 3:23PM EDT | 240.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 1 | 309 | 33.26% |
| VEEV250117C00250000 | 2024-06-27 10:03AM EDT | 250.00 | 2.42 | 1.95 | 2.65 | 0.00 | - | 2 | 471 | 33.33% |
| VEEV250117C00260000 | 2024-06-26 11:54AM EDT | 260.00 | 1.80 | 1.10 | 3.30 | 0.00 | - | 1 | 108 | 38.40% |
| VEEV250117C00270000 | 2024-06-13 3:31PM EDT | 270.00 | 1.24 | 0.70 | 3.20 | 0.00 | - | 1 | 188 | 40.80% |
| VEEV250117C00280000 | 2024-05-31 9:50AM EDT | 280.00 | 0.60 | 0.50 | 2.90 | 0.00 | - | 2 | 78 | 42.27% |
| VEEV250117C00290000 | 2024-05-07 3:43PM EDT | 290.00 | 2.97 | 0.30 | 1.50 | 0.00 | - | 1 | 50 | 38.42% |
| VEEV250117C00300000 | 2024-06-26 3:44PM EDT | 300.00 | 0.53 | 0.20 | 1.25 | 0.00 | - | 26 | 175 | 39.06% |
| VEEV250117C00310000 | 2024-05-30 3:50PM EDT | 310.00 | 0.71 | 0.00 | 2.45 | 0.00 | - | 5 | 187 | 47.22% |
| VEEV250117C00320000 | 2024-06-03 10:26AM EDT | 320.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 4 | 118 | 48.79% |
| VEEV250117C00330000 | 2024-04-15 3:13PM EDT | 330.00 | 1.54 | 0.90 | 1.15 | 0.00 | - | 2 | 63 | 44.01% |
| VEEV250117C00340000 | 2024-04-05 2:37PM EDT | 340.00 | 2.26 | 0.10 | 4.80 | 0.00 | - | 2 | 6 | 53.04% |
| VEEV250117C00350000 | 2024-05-15 12:40PM EDT | 350.00 | 0.35 | 0.00 | 2.80 | 0.00 | - | - | 3 | 56.44% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-06-10 12:19PM EDT | 80.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 319 | 50.64% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 22 | 66.57% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 67.75% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 57.51% |
| VEEV250117P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.60 | 0.05 | 2.45 | 0.00 | - | 1 | 28 | 51.34% |
| VEEV250117P00105000 | 2023-06-15 10:58AM EDT | 105.00 | 2.70 | 0.00 | 6.00 | 0.00 | - | - | 2 | 59.25% |
| VEEV250117P00110000 | 2024-06-06 11:50AM EDT | 110.00 | 0.78 | 0.05 | 2.65 | 0.00 | - | 2 | 111 | 53.37% |
| VEEV250117P00115000 | 2024-06-03 10:31AM EDT | 115.00 | 1.09 | 0.15 | 2.80 | 0.00 | - | 1 | 117 | 50.38% |
| VEEV250117P00120000 | 2024-06-05 1:15PM EDT | 120.00 | 1.00 | 0.30 | 3.00 | 0.00 | - | 1 | 8 | 47.67% |
| VEEV250117P00125000 | 2024-06-17 11:58AM EDT | 125.00 | 1.43 | 1.05 | 2.10 | 0.00 | - | 1 | 62 | 39.82% |
| VEEV250117P00130000 | 2024-06-20 10:55AM EDT | 130.00 | 1.70 | 1.40 | 2.85 | 0.00 | - | 2 | 250 | 39.98% |
| VEEV250117P00135000 | 2024-06-18 10:18AM EDT | 135.00 | 2.55 | 1.80 | 2.65 | 0.00 | - | 1 | 77 | 35.82% |
| VEEV250117P00140000 | 2024-06-27 1:08PM EDT | 140.00 | 2.37 | 2.30 | 2.85 | 0.00 | - | 1 | 54 | 33.38% |
| VEEV250117P00145000 | 2024-06-27 2:26PM EDT | 145.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 10 | 218 | 32.41% |
| VEEV250117P00150000 | 2024-06-28 2:05PM EDT | 150.00 | 3.90 | 4.00 | 4.30 | +0.10 | +2.63% | 1 | 83 | 31.54% |
| VEEV250117P00155000 | 2024-06-17 10:59AM EDT | 155.00 | 5.90 | 4.90 | 5.40 | 0.00 | - | 1 | 115 | 31.08% |
| VEEV250117P00160000 | 2024-06-28 10:36AM EDT | 160.00 | 5.90 | 6.10 | 6.60 | +0.18 | +3.15% | 1 | 284 | 30.41% |
| VEEV250117P00165000 | 2024-06-03 10:45AM EDT | 165.00 | 10.25 | 7.50 | 8.00 | 0.00 | - | 1 | 147 | 29.75% |
| VEEV250117P00170000 | 2024-06-27 10:23AM EDT | 170.00 | 8.90 | 9.10 | 9.60 | 0.00 | - | 1 | 243 | 29.08% |
| VEEV250117P00175000 | 2024-06-24 10:18AM EDT | 175.00 | 10.20 | 10.70 | 11.60 | 0.00 | - | 1 | 174 | 28.75% |
| VEEV250117P00180000 | 2024-06-27 1:31PM EDT | 180.00 | 12.00 | 13.10 | 13.70 | 0.00 | - | 2 | 282 | 28.13% |
| VEEV250117P00185000 | 2024-06-26 2:42PM EDT | 185.00 | 14.70 | 15.30 | 16.10 | 0.00 | - | 1 | 80 | 27.61% |
| VEEV250117P00190000 | 2024-06-26 11:47AM EDT | 190.00 | 17.00 | 18.00 | 18.90 | 0.00 | - | 2 | 214 | 27.36% |
| VEEV250117P00195000 | 2024-06-25 3:09PM EDT | 195.00 | 20.30 | 20.70 | 22.20 | 0.00 | - | 39 | 90 | 27.59% |
| VEEV250117P00200000 | 2024-06-24 11:40AM EDT | 200.00 | 22.10 | 23.20 | 25.30 | 0.00 | - | 63 | 187 | 26.98% |
| VEEV250117P00210000 | 2024-06-18 3:55PM EDT | 210.00 | 33.80 | 30.40 | 31.90 | 0.00 | - | 70 | 156 | 25.08% |
| VEEV250117P00220000 | 2024-06-05 3:25PM EDT | 220.00 | 39.80 | 38.10 | 39.50 | 0.00 | - | 29 | 297 | 23.11% |
| VEEV250117P00230000 | 2024-06-03 3:59PM EDT | 230.00 | 58.55 | 46.90 | 48.20 | 0.00 | - | 65 | 1 | 21.88% |
| VEEV250117P00240000 | 2024-05-31 9:41AM EDT | 240.00 | 64.30 | 54.50 | 59.40 | 0.00 | - | 2 | 0 | 29.54% |
| VEEV250117P00250000 | 2024-04-17 3:59PM EDT | 250.00 | 53.35 | 42.80 | 44.20 | 0.00 | - | 1 | 28 | 0.00% |
| VEEV250117P00260000 | 2024-06-04 9:36AM EDT | 260.00 | 86.59 | 74.80 | 79.50 | 0.00 | - | 3 | 0 | 35.70% |
| 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 | 0.00% |
| 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% |
© 2024 Yahoo. Tutti i diritti riservati.