Mercado abrirá em 7 h 39 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,06 +0,43 (+0,55%) OURO
2.395,30 +0,40 (+0,02%) Bitcoin USD
65.866,04 +3.948,92 (+6,38%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621C00100000 | 2024-02-27 4:07PM EDT | 100.00 | 124.21 | 129.30 | 137.30 | 0.00 | - | 1 | 1 | 347.12% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 323.94% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 206.46% |
| 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 | 240.75% |
| 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 | 227.32% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 156.52% |
| VEEV240621C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240621C00165000 | 2024-05-15 2:10PM EDT | 165.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00170000 | 2024-02-29 3:22PM EDT | 170.00 | 59.40 | 60.80 | 68.80 | 0.00 | - | 4 | 87 | 171.28% |
| VEEV240621C00175000 | 2024-04-17 3:48PM EDT | 175.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VEEV240621C00180000 | 2024-03-01 11:07AM EDT | 180.00 | 48.82 | 54.30 | 56.10 | 0.00 | - | 8 | 53 | 152.42% |
| VEEV240621C00185000 | 2024-05-15 2:57PM EDT | 185.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00190000 | 2024-05-07 12:35PM EDT | 190.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00195000 | 2024-05-14 2:16PM EDT | 195.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621C00200000 | 2024-05-15 2:40PM EDT | 200.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VEEV240621C00210000 | 2024-05-15 3:04PM EDT | 210.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VEEV240621C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| VEEV240621C00230000 | 2024-05-15 3:35PM EDT | 230.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| VEEV240621C00240000 | 2024-05-15 3:35PM EDT | 240.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| VEEV240621C00250000 | 2024-05-15 2:10PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VEEV240621C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV240621C00270000 | 2024-05-14 1:16PM EDT | 270.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV240621C00280000 | 2024-03-25 11:00AM EDT | 280.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 4 | 65 | 52.15% |
| VEEV240621C00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 63.89% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 70.75% |
| VEEV240621C00330000 | 2024-02-09 12:19PM EDT | 330.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 92.99% |
| VEEV240621C00340000 | 2024-05-06 10:38AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VEEV240621C00350000 | 2024-05-06 10:39AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 2023-12-28 4:14PM EDT | 85.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 152.59% |
| 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 | 135.55% |
| VEEV240621P00100000 | 2024-04-04 12:54PM EDT | 100.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 127.73% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 142.68% |
| VEEV240621P00115000 | 2023-12-07 11:05AM EDT | 115.00 | 1.65 | 0.20 | 4.70 | 0.00 | - | 10 | 13 | 136.65% |
| VEEV240621P00120000 | 2024-05-02 3:30PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VEEV240621P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VEEV240621P00130000 | 2024-02-13 10:33AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 87.50% |
| VEEV240621P00135000 | 2024-04-30 12:29PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VEEV240621P00140000 | 2024-04-12 2:23PM EDT | 140.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 5 | 71 | 99.16% |
| VEEV240621P00145000 | 2024-03-07 11:02AM EDT | 145.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 3 | 19 | 82.81% |
| VEEV240621P00150000 | 2024-05-01 9:55AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VEEV240621P00155000 | 2024-03-07 11:02AM EDT | 155.00 | 0.80 | 0.20 | 3.30 | 0.00 | - | 16 | 92 | 72.79% |
| VEEV240621P00160000 | 2024-05-15 3:56PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VEEV240621P00165000 | 2024-05-14 3:51PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VEEV240621P00170000 | 2024-05-15 3:12PM EDT | 170.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VEEV240621P00175000 | 2024-05-15 11:09AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VEEV240621P00180000 | 2024-05-15 1:40PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VEEV240621P00185000 | 2024-05-15 3:36PM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| VEEV240621P00190000 | 2024-05-15 3:37PM EDT | 190.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| VEEV240621P00195000 | 2024-05-15 3:37PM EDT | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VEEV240621P00200000 | 2024-05-15 3:53PM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VEEV240621P00210000 | 2024-05-15 1:53PM EDT | 210.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| VEEV240621P00220000 | 2024-05-15 2:56PM EDT | 220.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| VEEV240621P00230000 | 2024-05-15 2:40PM EDT | 230.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621P00240000 | 2024-05-07 11:26AM EDT | 240.00 | 36.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 91.72% |
| VEEV240621P00260000 | 2024-05-15 11:07AM EDT | 260.00 | 52.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 190.47% |
| VEEV240621P00280000 | 2024-05-03 10:02AM EDT | 280.00 | 76.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 197.86% |
© 2024 Yahoo. Todos os direitos reservados.