Italia markets closed

Veeva Systems Inc. (VEEV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
183,01-2,14 (-1,16%)
Alla chiusura: 04:00PM EDT
183,01 0,00 (0,00%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VEEV260116C000850002024-01-11 3:41PM EDT85.00127.27136.00146.000.00-12149.53%
VEEV260116C000900002024-05-31 9:52AM EDT90.0093.5099.00104.000.00-4460.14%
VEEV260116C000950002024-05-31 12:05PM EDT95.0088.0094.5099.500.00-1157.75%
VEEV260116C001000002024-03-15 11:13AM EDT100.00141.20113.00122.000.00-46107.14%
VEEV260116C001050002024-05-31 2:40PM EDT105.0078.2587.0091.500.00-1355.85%
VEEV260116C001100002024-06-18 1:38PM EDT110.0080.2683.0087.000.00-1453.98%
VEEV260116C001150002023-12-28 3:24PM EDT115.0096.00104.30113.000.00-46101.77%
VEEV260116C001200002024-06-20 10:41AM EDT120.0079.0075.0079.000.00--151.13%
VEEV260116C001250002024-04-08 2:42PM EDT125.00102.0086.0096.000.00-252678.90%
VEEV260116C001350002024-03-11 3:30PM EDT135.00110.3889.0099.000.00-1190.30%
VEEV260116C001400002024-06-03 3:19PM EDT140.0052.6560.2063.400.00-1348.43%
VEEV260116C001450002024-05-22 10:11AM EDT145.0081.6555.2064.000.00--153.05%
VEEV260116C001500002024-06-24 11:11AM EDT150.0058.3553.3056.100.00-11545.79%
VEEV260116C001550002024-01-04 11:01AM EDT155.0060.0076.3080.100.00--278.39%
VEEV260116C001600002024-06-05 2:54PM EDT160.0048.9147.4051.000.00-1445.70%
VEEV260116C001650002024-06-24 9:41AM EDT165.0048.9744.3046.900.00-1243.55%
VEEV260116C001700002024-06-18 10:22AM EDT170.0038.8541.1043.900.00-230842.70%
VEEV260116C001750002024-06-28 3:59PM EDT175.0040.6239.8041.20+3.62+9.78%12842.11%
VEEV260116C001800002024-06-27 11:43AM EDT180.0039.2336.9038.500.00-24141.41%
VEEV260116C001850002024-06-28 1:37PM EDT185.0035.9534.6036.10-0.65-1.78%122740.96%
VEEV260116C001900002024-06-18 10:22AM EDT190.0029.6731.8033.800.00-21340.52%
VEEV260116C001950002024-06-24 9:43AM EDT195.0032.2729.1031.800.00-1940.31%
VEEV260116C002000002024-06-25 12:22PM EDT200.0029.9027.2029.700.00-210039.89%
VEEV260116C002100002024-06-10 3:21PM EDT210.0025.9023.3025.800.00-105039.09%
VEEV260116C002200002024-05-31 10:11AM EDT220.0018.0020.0022.300.00-15538.35%
VEEV260116C002300002024-06-26 12:44PM EDT230.0019.4016.6019.400.00-1637.91%
VEEV260116C002400002024-06-18 10:22AM EDT240.0013.5013.9017.400.00-2638.17%
VEEV260116C002500002024-06-25 11:03AM EDT250.0014.3112.0014.800.00-16637.42%
VEEV260116C002600002024-06-17 12:59PM EDT260.009.3110.4012.100.00-52436.18%
VEEV260116C002700002024-06-28 3:59PM EDT270.009.488.8010.20-1.12-10.57%21135.61%
VEEV260116C002800002024-06-28 10:55AM EDT280.008.557.108.70-0.25-2.84%19235.28%
VEEV260116C002900002024-05-31 1:46PM EDT290.004.506.006.900.00-3234.18%
VEEV260116C003000002024-06-21 1:39PM EDT300.005.804.706.200.00-11034.55%
VEEV260116C003100002024-05-31 10:31AM EDT310.002.532.655.100.00-2534.00%
VEEV260116C003200002024-06-21 3:22PM EDT320.004.003.104.500.00-11334.16%
VEEV260116C003300002024-06-24 11:09AM EDT330.003.351.853.800.00-11233.92%
VEEV260116C003400002024-05-01 10:09AM EDT340.006.421.352.150.00-2130.87%
VEEV260116C003500002024-06-21 3:21PM EDT350.002.170.953.200.00-12034.80%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VEEV260116P000850002024-06-28 1:25PM EDT85.001.250.751.25+0.05+4.17%1241137.79%
VEEV260116P000900002023-12-08 4:41PM EDT90.003.700.000.000.00-2012.50%
VEEV260116P000950002023-12-08 11:14AM EDT95.004.102.454.600.00-1545.92%
VEEV260116P001000002024-03-04 10:33AM EDT100.002.301.155.300.00-1245.00%
VEEV260116P001050002023-10-23 11:14AM EDT105.005.402.406.000.00-1243.93%
VEEV260116P001100002024-06-27 12:57PM EDT110.003.102.903.500.00-1634.56%
VEEV260116P001150002024-06-03 1:09PM EDT115.004.203.604.300.00-61134.30%
VEEV260116P001200002024-04-11 3:26PM EDT120.004.102.953.800.00--130.65%
VEEV260116P001250002024-03-14 1:47PM EDT125.004.194.705.300.00-1031.81%
VEEV260116P001300002024-06-17 12:28PM EDT130.006.406.009.000.00-1636.44%
VEEV260116P001350002024-06-17 11:35AM EDT135.007.657.008.800.00-121533.48%
VEEV260116P001400002024-06-27 9:42AM EDT140.008.518.208.800.00-121630.94%
VEEV260116P001450002024-06-28 1:52PM EDT145.009.609.4010.10+0.70+7.87%2430.46%
VEEV260116P001500002024-06-28 1:33PM EDT150.0010.9010.8011.50-0.01-0.09%114829.94%
VEEV260116P001550002024-06-27 2:30PM EDT155.0012.2012.3013.200.00-21529.67%
VEEV260116P001600002024-06-24 9:41AM EDT160.0014.1313.7016.200.00-11630.86%
VEEV260116P001650002024-06-26 3:39PM EDT165.0015.9015.8016.800.00-22528.82%
VEEV260116P001700002024-06-28 10:37AM EDT170.0017.2517.7018.50+0.29+1.71%12328.04%
VEEV260116P001750002024-06-20 10:02AM EDT175.0019.3219.7020.700.00-11327.68%
VEEV260116P001800002024-06-20 2:50PM EDT180.0021.3521.8023.100.00-11227.38%
VEEV260116P001850002024-06-27 10:26AM EDT185.0024.2524.2025.600.00-11927.02%
VEEV260116P001900002024-06-07 9:35AM EDT190.0024.8426.5028.000.00-11126.39%
VEEV260116P001950002024-05-31 9:40AM EDT195.0030.4427.3031.900.00-2427.25%
VEEV260116P002000002024-05-22 1:42PM EDT200.0025.1029.7035.200.00-154027.29%
VEEV260116P002100002024-06-04 12:29PM EDT210.0042.4637.5040.000.00-1924.87%
VEEV260116P002200002024-01-23 11:44AM EDT220.0036.1031.1032.500.00-220.00%
VEEV260116P002300002024-06-03 9:33AM EDT230.0056.0450.4055.000.00-101024.31%
VEEV260116P002400002024-06-05 10:41AM EDT240.0060.0757.7062.500.00-1523.05%
VEEV260116P002600002024-06-06 9:41AM EDT260.0076.3075.5080.000.00-3322.47%
VEEV260116P002700002024-05-09 11:03AM EDT270.0070.1082.0092.000.00-3027.87%
VEEV260116P002900002024-01-22 11:46AM EDT290.0083.7578.6080.800.00--10.00%
VEEV260116P003000002024-06-14 10:37AM EDT300.00116.00114.50119.500.00-1027.25%
VEEV260116P003300002024-01-19 1:48PM EDT330.00124.60108.90113.100.00-100.00%