Italia markets open in 5 hours 5 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.636,25 -84,22 (-0,22%) EUR/USD
1,0745 +0,0002 (+0,02%) Bitcoin EUR
62.132,96 -1.213,45 (-1,92%) CMC Crypto 200
1.414,31 +1,35 (+0,10%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116C00085000 | 2024-01-11 3:41PM EDT | 85.00 | 127.27 | 136.00 | 146.00 | 0.00 | - | 1 | 2 | 140.99% |
| VEEV260116C00090000 | 2024-05-31 9:52AM EDT | 90.00 | 93.50 | 99.00 | 109.00 | 0.00 | - | 4 | 4 | 59.34% |
| VEEV260116C00095000 | 2024-05-31 12:05PM EDT | 95.00 | 88.00 | 95.00 | 105.00 | 0.00 | - | 1 | 1 | 58.26% |
| VEEV260116C00100000 | 2024-03-15 11:13AM EDT | 100.00 | 141.20 | 113.00 | 122.00 | 0.00 | - | 4 | 6 | 100.90% |
| VEEV260116C00105000 | 2024-05-31 2:40PM EDT | 105.00 | 78.25 | 86.00 | 96.00 | 0.00 | - | 1 | 3 | 53.70% |
| VEEV260116C00110000 | 2024-04-18 9:54AM EDT | 110.00 | 101.00 | 107.00 | 117.00 | 0.00 | - | 3 | 3 | 98.60% |
| VEEV260116C00115000 | 2023-12-28 3:24PM EDT | 115.00 | 96.00 | 104.30 | 113.00 | 0.00 | - | 4 | 6 | 96.32% |
| VEEV260116C00125000 | 2024-04-08 2:42PM EDT | 125.00 | 102.00 | 86.00 | 96.00 | 0.00 | - | 25 | 26 | 74.31% |
| VEEV260116C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 110.38 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 85.76% |
| VEEV260116C00140000 | 2024-06-03 3:19PM EDT | 140.00 | 52.65 | 60.70 | 67.70 | 0.00 | - | 1 | 3 | 50.89% |
| VEEV260116C00145000 | 2024-05-22 10:11AM EDT | 145.00 | 81.65 | 57.30 | 63.90 | 0.00 | - | - | 1 | 49.36% |
| VEEV260116C00150000 | 2024-06-04 12:29PM EDT | 150.00 | 46.67 | 54.50 | 60.70 | 0.00 | - | 1 | 16 | 48.59% |
| VEEV260116C00155000 | 2024-01-04 11:01AM EDT | 155.00 | 60.00 | 76.30 | 80.10 | 0.00 | - | - | 2 | 74.62% |
| VEEV260116C00160000 | 2024-06-05 2:54PM EDT | 160.00 | 48.91 | 48.00 | 51.60 | 0.00 | - | 1 | 4 | 43.44% |
| VEEV260116C00165000 | 2024-06-03 9:36AM EDT | 165.00 | 38.10 | 44.80 | 48.60 | 0.00 | - | 1 | 3 | 42.76% |
| VEEV260116C00170000 | 2024-06-13 12:18PM EDT | 170.00 | 45.55 | 42.70 | 45.60 | +1.15 | +2.59% | 1 | 304 | 41.99% |
| VEEV260116C00175000 | 2024-06-11 9:30AM EDT | 175.00 | 41.10 | 39.60 | 42.20 | 0.00 | - | 1 | 27 | 40.68% |
| VEEV260116C00180000 | 2024-06-12 10:17AM EDT | 180.00 | 43.35 | 36.90 | 39.60 | 0.00 | - | 1 | 34 | 40.19% |
| VEEV260116C00185000 | 2024-06-10 12:37PM EDT | 185.00 | 36.60 | 34.10 | 37.10 | 0.00 | - | 1 | 24 | 39.71% |
| VEEV260116C00190000 | 2024-06-13 11:38AM EDT | 190.00 | 35.00 | 31.70 | 34.60 | +0.80 | +2.34% | 1 | 12 | 39.13% |
| VEEV260116C00195000 | 2024-03-06 10:34AM EDT | 195.00 | 65.60 | 57.50 | 59.30 | 0.00 | - | 1 | 9 | 67.59% |
| VEEV260116C00200000 | 2024-06-13 9:32AM EDT | 200.00 | 32.00 | 27.30 | 30.30 | +2.50 | +8.47% | 1 | 92 | 38.44% |
| VEEV260116C00210000 | 2024-06-10 3:21PM EDT | 210.00 | 25.90 | 23.10 | 26.00 | 0.00 | - | 10 | 50 | 37.35% |
| VEEV260116C00220000 | 2024-05-31 10:11AM EDT | 220.00 | 18.00 | 18.60 | 22.30 | 0.00 | - | 1 | 55 | 36.52% |
| VEEV260116C00230000 | 2024-06-06 11:24AM EDT | 230.00 | 17.70 | 16.30 | 19.90 | 0.00 | - | 2 | 5 | 36.73% |
| VEEV260116C00240000 | 2024-06-10 3:45PM EDT | 240.00 | 15.61 | 13.70 | 17.30 | 0.00 | - | 1 | 7 | 36.39% |
| VEEV260116C00250000 | 2024-06-07 2:26PM EDT | 250.00 | 12.75 | 11.50 | 14.80 | 0.00 | - | 1 | 65 | 35.84% |
| VEEV260116C00260000 | 2024-06-11 2:14PM EDT | 260.00 | 11.80 | 9.60 | 12.90 | 0.00 | - | 1 | 27 | 35.69% |
| VEEV260116C00270000 | 2024-06-11 10:42AM EDT | 270.00 | 9.30 | 8.00 | 11.10 | 0.00 | - | 3 | 10 | 35.38% |
| VEEV260116C00280000 | 2024-06-03 9:50AM EDT | 280.00 | 5.30 | 6.40 | 9.40 | 0.00 | - | 1 | 90 | 34.90% |
| VEEV260116C00290000 | 2024-05-31 1:46PM EDT | 290.00 | 4.50 | 5.30 | 8.00 | 0.00 | - | 3 | 2 | 34.56% |
| VEEV260116C00300000 | 2024-06-10 3:49PM EDT | 300.00 | 5.40 | 4.50 | 6.80 | 0.00 | - | 1 | 9 | 34.26% |
| VEEV260116C00310000 | 2024-05-31 10:31AM EDT | 310.00 | 2.53 | 3.50 | 5.80 | 0.00 | - | 2 | 5 | 34.03% |
| VEEV260116C00320000 | 2024-06-04 9:30AM EDT | 320.00 | 3.40 | 2.70 | 5.00 | 0.00 | - | 1 | 14 | 33.93% |
| VEEV260116C00330000 | 2024-05-28 12:20PM EDT | 330.00 | 6.50 | 1.50 | 4.30 | 0.00 | - | 1 | 11 | 33.82% |
| VEEV260116C00340000 | 2024-05-01 10:09AM EDT | 340.00 | 6.42 | 1.35 | 2.15 | 0.00 | - | 2 | 1 | 29.83% |
| VEEV260116C00350000 | 2024-06-10 3:13PM EDT | 350.00 | 2.00 | 1.45 | 3.20 | 0.00 | - | 5 | 21 | 33.67% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116P00085000 | 2024-06-13 3:51PM EDT | 85.00 | 1.15 | 0.70 | 1.20 | +0.05 | +4.55% | 16 | 285 | 37.51% |
| VEEV260116P00090000 | 2023-12-08 4:41PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VEEV260116P00095000 | 2023-12-08 11:14AM EDT | 95.00 | 4.10 | 2.45 | 4.60 | 0.00 | - | 1 | 5 | 45.95% |
| VEEV260116P00100000 | 2024-03-04 10:33AM EDT | 100.00 | 2.30 | 1.15 | 5.30 | 0.00 | - | 1 | 2 | 45.06% |
| VEEV260116P00105000 | 2023-10-23 11:14AM EDT | 105.00 | 5.40 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 44.03% |
| VEEV260116P00110000 | 2024-05-31 1:30PM EDT | 110.00 | 3.40 | 1.95 | 5.60 | 0.00 | - | 2 | 3 | 40.29% |
| VEEV260116P00115000 | 2024-06-03 1:09PM EDT | 115.00 | 4.20 | 2.50 | 4.80 | 0.00 | - | 6 | 11 | 35.77% |
| VEEV260116P00120000 | 2024-04-11 3:26PM EDT | 120.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | - | 1 | 30.92% |
| VEEV260116P00125000 | 2024-03-14 1:47PM EDT | 125.00 | 4.19 | 4.70 | 5.30 | 0.00 | - | 1 | 0 | 32.11% |
| VEEV260116P00130000 | 2024-06-03 3:40PM EDT | 130.00 | 7.20 | 2.55 | 5.80 | 0.00 | - | 3 | 5 | 30.80% |
| VEEV260116P00135000 | 2024-06-06 12:57PM EDT | 135.00 | 6.70 | 5.70 | 6.50 | 0.00 | - | 49 | 214 | 29.80% |
| VEEV260116P00140000 | 2024-06-10 1:32PM EDT | 140.00 | 7.40 | 6.90 | 8.10 | 0.00 | - | 3 | 215 | 30.22% |
| VEEV260116P00145000 | 2024-06-13 3:57PM EDT | 145.00 | 8.55 | 7.70 | 9.30 | +0.15 | +1.79% | 1 | 3 | 29.70% |
| VEEV260116P00150000 | 2024-06-13 11:24AM EDT | 150.00 | 9.00 | 9.20 | 10.50 | -1.10 | -10.89% | 1 | 148 | 29.03% |
| VEEV260116P00155000 | 2024-06-13 11:23AM EDT | 155.00 | 10.80 | 10.20 | 12.00 | -0.64 | -5.59% | 1 | 13 | 28.62% |
| VEEV260116P00160000 | 2024-06-03 11:45AM EDT | 160.00 | 15.34 | 12.00 | 13.50 | 0.00 | - | 3 | 17 | 28.04% |
| VEEV260116P00165000 | 2024-06-03 2:40PM EDT | 165.00 | 17.50 | 13.70 | 16.30 | 0.00 | - | 3 | 24 | 28.89% |
| VEEV260116P00170000 | 2024-06-10 9:44AM EDT | 170.00 | 17.00 | 14.60 | 17.00 | 0.00 | - | 1 | 22 | 27.02% |
| VEEV260116P00175000 | 2024-06-05 10:06AM EDT | 175.00 | 18.80 | 15.20 | 18.90 | 0.00 | - | 1 | 12 | 26.45% |
| VEEV260116P00180000 | 2024-05-31 9:47AM EDT | 180.00 | 23.90 | 19.40 | 24.90 | 0.00 | - | 1 | 10 | 30.26% |
| VEEV260116P00185000 | 2024-06-07 11:33AM EDT | 185.00 | 20.80 | 21.70 | 23.30 | 0.00 | - | 2 | 16 | 25.49% |
| VEEV260116P00190000 | 2024-06-07 9:35AM EDT | 190.00 | 24.84 | 23.90 | 25.80 | 0.00 | - | 1 | 11 | 25.08% |
| VEEV260116P00195000 | 2024-05-31 9:40AM EDT | 195.00 | 30.44 | 26.20 | 29.90 | 0.00 | - | 2 | 4 | 26.23% |
| VEEV260116P00200000 | 2024-05-22 1:42PM EDT | 200.00 | 25.10 | 29.00 | 31.20 | 0.00 | - | 15 | 40 | 24.21% |
| VEEV260116P00210000 | 2024-06-04 12:29PM EDT | 210.00 | 42.46 | 34.70 | 37.30 | 0.00 | - | 1 | 9 | 23.41% |
| VEEV260116P00220000 | 2024-01-23 11:44AM EDT | 220.00 | 36.10 | 31.10 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
| VEEV260116P00230000 | 2024-06-03 9:33AM EDT | 230.00 | 56.04 | 44.20 | 53.90 | 0.00 | - | 10 | 10 | 25.08% |
| VEEV260116P00240000 | 2024-06-05 10:41AM EDT | 240.00 | 60.07 | 52.60 | 61.90 | 0.00 | - | 1 | 5 | 24.88% |
| VEEV260116P00260000 | 2024-06-06 9:41AM EDT | 260.00 | 76.30 | 70.00 | 79.00 | 0.00 | - | 3 | 3 | 24.59% |
| VEEV260116P00270000 | 2024-05-09 11:03AM EDT | 270.00 | 70.10 | 82.00 | 92.00 | 0.00 | - | 3 | 0 | 30.93% |
| VEEV260116P00290000 | 2024-01-22 11:46AM EDT | 290.00 | 83.75 | 78.60 | 80.80 | 0.00 | - | - | 1 | 0.00% |
| VEEV260116P00300000 | 2024-06-07 2:34PM EDT | 300.00 | 116.00 | 109.00 | 116.00 | 0.00 | - | 1 | 0 | 24.27% |
| VEEV260116P00330000 | 2024-01-19 1:48PM EDT | 330.00 | 124.60 | 108.90 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.