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
56.622,24 -944,48 (-1,64%)
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 | 149.53% |
| VEEV260116C00090000 | 2024-05-31 9:52AM EDT | 90.00 | 93.50 | 99.00 | 104.00 | 0.00 | - | 4 | 4 | 60.14% |
| VEEV260116C00095000 | 2024-05-31 12:05PM EDT | 95.00 | 88.00 | 94.50 | 99.50 | 0.00 | - | 1 | 1 | 57.75% |
| VEEV260116C00100000 | 2024-03-15 11:13AM EDT | 100.00 | 141.20 | 113.00 | 122.00 | 0.00 | - | 4 | 6 | 107.14% |
| VEEV260116C00105000 | 2024-05-31 2:40PM EDT | 105.00 | 78.25 | 87.00 | 91.50 | 0.00 | - | 1 | 3 | 55.85% |
| VEEV260116C00110000 | 2024-06-18 1:38PM EDT | 110.00 | 80.26 | 83.00 | 87.00 | 0.00 | - | 1 | 4 | 53.98% |
| VEEV260116C00115000 | 2023-12-28 3:24PM EDT | 115.00 | 96.00 | 104.30 | 113.00 | 0.00 | - | 4 | 6 | 101.77% |
| VEEV260116C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 79.00 | 75.00 | 79.00 | 0.00 | - | - | 1 | 51.13% |
| VEEV260116C00125000 | 2024-04-08 2:42PM EDT | 125.00 | 102.00 | 86.00 | 96.00 | 0.00 | - | 25 | 26 | 78.90% |
| VEEV260116C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 110.38 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 90.30% |
| VEEV260116C00140000 | 2024-06-03 3:19PM EDT | 140.00 | 52.65 | 60.20 | 63.40 | 0.00 | - | 1 | 3 | 48.43% |
| VEEV260116C00145000 | 2024-05-22 10:11AM EDT | 145.00 | 81.65 | 55.20 | 64.00 | 0.00 | - | - | 1 | 53.05% |
| VEEV260116C00150000 | 2024-06-24 11:11AM EDT | 150.00 | 58.35 | 53.30 | 56.10 | 0.00 | - | 1 | 15 | 45.79% |
| VEEV260116C00155000 | 2024-01-04 11:01AM EDT | 155.00 | 60.00 | 76.30 | 80.10 | 0.00 | - | - | 2 | 78.39% |
| VEEV260116C00160000 | 2024-06-05 2:54PM EDT | 160.00 | 48.91 | 47.40 | 51.00 | 0.00 | - | 1 | 4 | 45.70% |
| VEEV260116C00165000 | 2024-06-24 9:41AM EDT | 165.00 | 48.97 | 44.30 | 46.90 | 0.00 | - | 1 | 2 | 43.55% |
| VEEV260116C00170000 | 2024-06-18 10:22AM EDT | 170.00 | 38.85 | 41.10 | 43.90 | 0.00 | - | 2 | 308 | 42.70% |
| VEEV260116C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 40.62 | 39.80 | 41.20 | +3.62 | +9.78% | 1 | 28 | 42.11% |
| VEEV260116C00180000 | 2024-06-27 11:43AM EDT | 180.00 | 39.23 | 36.90 | 38.50 | 0.00 | - | 2 | 41 | 41.41% |
| VEEV260116C00185000 | 2024-06-28 1:37PM EDT | 185.00 | 35.95 | 34.60 | 36.10 | -0.65 | -1.78% | 12 | 27 | 40.96% |
| VEEV260116C00190000 | 2024-06-18 10:22AM EDT | 190.00 | 29.67 | 31.80 | 33.80 | 0.00 | - | 2 | 13 | 40.52% |
| VEEV260116C00195000 | 2024-06-24 9:43AM EDT | 195.00 | 32.27 | 29.10 | 31.80 | 0.00 | - | 1 | 9 | 40.31% |
| VEEV260116C00200000 | 2024-06-25 12:22PM EDT | 200.00 | 29.90 | 27.20 | 29.70 | 0.00 | - | 2 | 100 | 39.89% |
| VEEV260116C00210000 | 2024-06-10 3:21PM EDT | 210.00 | 25.90 | 23.30 | 25.80 | 0.00 | - | 10 | 50 | 39.09% |
| VEEV260116C00220000 | 2024-05-31 10:11AM EDT | 220.00 | 18.00 | 20.00 | 22.30 | 0.00 | - | 1 | 55 | 38.35% |
| VEEV260116C00230000 | 2024-06-26 12:44PM EDT | 230.00 | 19.40 | 16.60 | 19.40 | 0.00 | - | 1 | 6 | 37.91% |
| VEEV260116C00240000 | 2024-06-18 10:22AM EDT | 240.00 | 13.50 | 13.90 | 17.40 | 0.00 | - | 2 | 6 | 38.17% |
| VEEV260116C00250000 | 2024-06-25 11:03AM EDT | 250.00 | 14.31 | 12.00 | 14.80 | 0.00 | - | 1 | 66 | 37.42% |
| VEEV260116C00260000 | 2024-06-17 12:59PM EDT | 260.00 | 9.31 | 10.40 | 12.10 | 0.00 | - | 5 | 24 | 36.18% |
| VEEV260116C00270000 | 2024-06-28 3:59PM EDT | 270.00 | 9.48 | 8.80 | 10.20 | -1.12 | -10.57% | 2 | 11 | 35.61% |
| VEEV260116C00280000 | 2024-06-28 10:55AM EDT | 280.00 | 8.55 | 7.10 | 8.70 | -0.25 | -2.84% | 1 | 92 | 35.28% |
| VEEV260116C00290000 | 2024-05-31 1:46PM EDT | 290.00 | 4.50 | 6.00 | 6.90 | 0.00 | - | 3 | 2 | 34.18% |
| VEEV260116C00300000 | 2024-06-21 1:39PM EDT | 300.00 | 5.80 | 4.70 | 6.20 | 0.00 | - | 1 | 10 | 34.55% |
| VEEV260116C00310000 | 2024-05-31 10:31AM EDT | 310.00 | 2.53 | 2.65 | 5.10 | 0.00 | - | 2 | 5 | 34.00% |
| VEEV260116C00320000 | 2024-06-21 3:22PM EDT | 320.00 | 4.00 | 3.10 | 4.50 | 0.00 | - | 1 | 13 | 34.16% |
| VEEV260116C00330000 | 2024-06-24 11:09AM EDT | 330.00 | 3.35 | 1.85 | 3.80 | 0.00 | - | 1 | 12 | 33.92% |
| VEEV260116C00340000 | 2024-05-01 10:09AM EDT | 340.00 | 6.42 | 1.35 | 2.15 | 0.00 | - | 2 | 1 | 30.87% |
| VEEV260116C00350000 | 2024-06-21 3:21PM EDT | 350.00 | 2.17 | 0.95 | 3.20 | 0.00 | - | 1 | 20 | 34.80% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116P00085000 | 2024-06-28 1:25PM EDT | 85.00 | 1.25 | 0.75 | 1.25 | +0.05 | +4.17% | 12 | 411 | 37.79% |
| 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 | 45.92% |
| VEEV260116P00100000 | 2024-03-04 10:33AM EDT | 100.00 | 2.30 | 1.15 | 5.30 | 0.00 | - | 1 | 2 | 45.00% |
| VEEV260116P00105000 | 2023-10-23 11:14AM EDT | 105.00 | 5.40 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 43.93% |
| VEEV260116P00110000 | 2024-06-27 12:57PM EDT | 110.00 | 3.10 | 2.90 | 3.50 | 0.00 | - | 1 | 6 | 34.56% |
| VEEV260116P00115000 | 2024-06-03 1:09PM EDT | 115.00 | 4.20 | 3.60 | 4.30 | 0.00 | - | 6 | 11 | 34.30% |
| VEEV260116P00120000 | 2024-04-11 3:26PM EDT | 120.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | - | 1 | 30.65% |
| VEEV260116P00125000 | 2024-03-14 1:47PM EDT | 125.00 | 4.19 | 4.70 | 5.30 | 0.00 | - | 1 | 0 | 31.81% |
| VEEV260116P00130000 | 2024-06-17 12:28PM EDT | 130.00 | 6.40 | 6.00 | 9.00 | 0.00 | - | 1 | 6 | 36.44% |
| VEEV260116P00135000 | 2024-06-17 11:35AM EDT | 135.00 | 7.65 | 7.00 | 8.80 | 0.00 | - | 1 | 215 | 33.48% |
| VEEV260116P00140000 | 2024-06-27 9:42AM EDT | 140.00 | 8.51 | 8.20 | 8.80 | 0.00 | - | 1 | 216 | 30.94% |
| VEEV260116P00145000 | 2024-06-28 1:52PM EDT | 145.00 | 9.60 | 9.40 | 10.10 | +0.70 | +7.87% | 2 | 4 | 30.46% |
| VEEV260116P00150000 | 2024-06-28 1:33PM EDT | 150.00 | 10.90 | 10.80 | 11.50 | -0.01 | -0.09% | 1 | 148 | 29.94% |
| VEEV260116P00155000 | 2024-06-27 2:30PM EDT | 155.00 | 12.20 | 12.30 | 13.20 | 0.00 | - | 2 | 15 | 29.67% |
| VEEV260116P00160000 | 2024-06-24 9:41AM EDT | 160.00 | 14.13 | 13.70 | 16.20 | 0.00 | - | 1 | 16 | 30.86% |
| VEEV260116P00165000 | 2024-06-26 3:39PM EDT | 165.00 | 15.90 | 15.80 | 16.80 | 0.00 | - | 2 | 25 | 28.82% |
| VEEV260116P00170000 | 2024-06-28 10:37AM EDT | 170.00 | 17.25 | 17.70 | 18.50 | +0.29 | +1.71% | 1 | 23 | 28.04% |
| VEEV260116P00175000 | 2024-06-20 10:02AM EDT | 175.00 | 19.32 | 19.70 | 20.70 | 0.00 | - | 1 | 13 | 27.68% |
| VEEV260116P00180000 | 2024-06-20 2:50PM EDT | 180.00 | 21.35 | 21.80 | 23.10 | 0.00 | - | 1 | 12 | 27.38% |
| VEEV260116P00185000 | 2024-06-27 10:26AM EDT | 185.00 | 24.25 | 24.20 | 25.60 | 0.00 | - | 1 | 19 | 27.02% |
| VEEV260116P00190000 | 2024-06-07 9:35AM EDT | 190.00 | 24.84 | 26.50 | 28.00 | 0.00 | - | 1 | 11 | 26.39% |
| VEEV260116P00195000 | 2024-05-31 9:40AM EDT | 195.00 | 30.44 | 27.30 | 31.90 | 0.00 | - | 2 | 4 | 27.25% |
| VEEV260116P00200000 | 2024-05-22 1:42PM EDT | 200.00 | 25.10 | 29.70 | 35.20 | 0.00 | - | 15 | 40 | 27.29% |
| VEEV260116P00210000 | 2024-06-04 12:29PM EDT | 210.00 | 42.46 | 37.50 | 40.00 | 0.00 | - | 1 | 9 | 24.87% |
| 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 | 50.40 | 55.00 | 0.00 | - | 10 | 10 | 24.31% |
| VEEV260116P00240000 | 2024-06-05 10:41AM EDT | 240.00 | 60.07 | 57.70 | 62.50 | 0.00 | - | 1 | 5 | 23.05% |
| VEEV260116P00260000 | 2024-06-06 9:41AM EDT | 260.00 | 76.30 | 75.50 | 80.00 | 0.00 | - | 3 | 3 | 22.47% |
| VEEV260116P00270000 | 2024-05-09 11:03AM EDT | 270.00 | 70.10 | 82.00 | 92.00 | 0.00 | - | 3 | 0 | 27.87% |
| VEEV260116P00290000 | 2024-01-22 11:46AM EDT | 290.00 | 83.75 | 78.60 | 80.80 | 0.00 | - | - | 1 | 0.00% |
| VEEV260116P00300000 | 2024-06-14 10:37AM EDT | 300.00 | 116.00 | 114.50 | 119.50 | 0.00 | - | 1 | 0 | 27.25% |
| 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.