Mercado fechará em 36 mins
BOVESPA
128.244,92 -270,57 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.651,61 +419,87 (+0,73%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.393,20 +33,30 (+1,41%) Bitcoin USD
65.923,79 +4.464,76 (+7,26%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:24PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 0.00% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 36.52% |
| VEEV250117C00100000 | 2024-04-08 2:42PM EDT | 100.00 | 124.40 | 102.00 | 110.40 | 0.00 | - | 25 | 35 | 0.00% |
| VEEV250117C00105000 | 2023-10-20 1:54PM EDT | 105.00 | 105.07 | 79.00 | 81.30 | 0.00 | - | 30 | 30 | 0.00% |
| VEEV250117C00110000 | 2023-09-12 3:23PM EDT | 110.00 | 118.43 | 114.50 | 117.20 | 0.00 | - | 5 | 5 | 100.85% |
| VEEV250117C00120000 | 2023-12-04 12:18PM EDT | 120.00 | 70.44 | 72.30 | 79.30 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117C00125000 | 2023-08-31 3:46PM EDT | 125.00 | 96.30 | 91.00 | 92.30 | 0.00 | - | 1 | 2 | 59.44% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 53.32% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 58.77% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 65.20% |
| VEEV250117C00145000 | 2024-02-29 4:50PM EDT | 145.00 | 90.00 | 93.90 | 99.40 | 0.00 | - | 1 | 18 | 102.90% |
| VEEV250117C00150000 | 2024-04-25 10:26AM EDT | 150.00 | 58.40 | 67.20 | 70.60 | 0.00 | - | 10 | 39 | 53.28% |
| VEEV250117C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 87.91 | 69.20 | 72.90 | 0.00 | - | 10 | 9 | 61.71% |
| VEEV250117C00160000 | 2024-01-09 12:46PM EDT | 160.00 | 50.50 | 66.70 | 69.70 | 0.00 | - | 2 | 12 | 62.26% |
| VEEV250117C00165000 | 2024-05-07 9:32AM EDT | 165.00 | 51.00 | 55.70 | 56.90 | 0.00 | - | 1 | 47 | 46.06% |
| VEEV250117C00170000 | 2024-04-12 11:26AM EDT | 170.00 | 52.40 | 43.90 | 49.10 | 0.00 | - | 1 | 66 | 37.12% |
| VEEV250117C00175000 | 2024-04-12 3:35PM EDT | 175.00 | 46.63 | 40.00 | 45.30 | 0.00 | - | 1 | 17 | 36.47% |
| VEEV250117C00180000 | 2024-05-13 9:38AM EDT | 180.00 | 41.00 | 44.50 | 47.70 | 0.00 | - | 1 | 112 | 46.58% |
| VEEV250117C00185000 | 2024-03-18 10:51AM EDT | 185.00 | 60.05 | 34.60 | 35.80 | 0.00 | - | 6 | 68 | 31.21% |
| VEEV250117C00190000 | 2024-04-25 2:37PM EDT | 190.00 | 30.52 | 37.90 | 38.50 | 0.00 | - | 3 | 51 | 40.77% |
| VEEV250117C00195000 | 2024-04-19 3:00PM EDT | 195.00 | 27.98 | 34.60 | 36.40 | 0.00 | - | 3 | 60 | 41.72% |
| VEEV250117C00200000 | 2024-05-15 1:46PM EDT | 200.00 | 30.85 | 31.50 | 32.10 | +3.39 | +12.35% | 3 | 414 | 39.04% |
| VEEV250117C00210000 | 2024-05-15 1:45PM EDT | 210.00 | 25.35 | 26.00 | 26.50 | +2.95 | +13.17% | 10 | 63 | 37.75% |
| VEEV250117C00220000 | 2024-05-15 11:29AM EDT | 220.00 | 19.78 | 21.20 | 21.60 | +1.98 | +11.12% | 6 | 176 | 36.66% |
| VEEV250117C00230000 | 2024-05-15 11:07AM EDT | 230.00 | 15.50 | 17.00 | 17.40 | +1.40 | +9.93% | 1 | 345 | 35.76% |
| VEEV250117C00240000 | 2024-05-15 12:09PM EDT | 240.00 | 12.57 | 13.30 | 13.70 | +2.07 | +19.71% | 2 | 324 | 34.76% |
| VEEV250117C00250000 | 2024-05-15 2:32PM EDT | 250.00 | 10.30 | 10.50 | 10.80 | +1.60 | +18.39% | 1 | 466 | 34.17% |
| VEEV250117C00260000 | 2024-05-15 12:40PM EDT | 260.00 | 7.44 | 7.90 | 8.30 | +0.99 | +15.35% | 1 | 113 | 33.44% |
| VEEV250117C00270000 | 2024-05-09 3:41PM EDT | 270.00 | 5.00 | 6.00 | 6.30 | 0.00 | - | 2 | 132 | 32.81% |
| VEEV250117C00280000 | 2024-05-13 12:01PM EDT | 280.00 | 3.55 | 4.40 | 4.80 | 0.00 | - | 1 | 78 | 32.43% |
| VEEV250117C00290000 | 2024-05-07 3:43PM EDT | 290.00 | 2.97 | 3.20 | 3.50 | 0.00 | - | 2 | 50 | 31.77% |
| VEEV250117C00300000 | 2024-05-06 3:32PM EDT | 300.00 | 2.03 | 2.35 | 2.65 | 0.00 | - | 38 | 256 | 31.59% |
| VEEV250117C00310000 | 2024-05-15 12:40PM EDT | 310.00 | 1.47 | 1.75 | 1.95 | -0.01 | -0.68% | 5 | 187 | 31.28% |
| VEEV250117C00320000 | 2024-04-05 2:36PM EDT | 320.00 | 3.30 | 1.10 | 1.70 | 0.00 | - | 3 | 65 | 32.17% |
| VEEV250117C00330000 | 2024-04-15 3:13PM EDT | 330.00 | 1.54 | 0.90 | 1.10 | 0.00 | - | 2 | 63 | 31.10% |
| VEEV250117C00340000 | 2024-04-05 2:37PM EDT | 340.00 | 2.26 | 0.10 | 4.80 | 0.00 | - | 2 | 6 | 45.53% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-05-09 9:53AM EDT | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 314 | 52.78% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 22 | 67.92% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 69.41% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 59.86% |
| VEEV250117P00100000 | 2024-01-22 10:30AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| VEEV250117P00105000 | 2023-06-15 10:58AM EDT | 105.00 | 2.70 | 0.00 | 6.00 | 0.00 | - | - | 2 | 62.31% |
| VEEV250117P00110000 | 2023-12-18 1:57PM EDT | 110.00 | 2.45 | 0.10 | 3.10 | 0.00 | - | 1 | 111 | 50.66% |
| VEEV250117P00115000 | 2023-12-07 3:55PM EDT | 115.00 | 3.91 | 2.65 | 3.10 | 0.00 | - | 1 | 116 | 54.83% |
| VEEV250117P00120000 | 2023-12-14 1:45PM EDT | 120.00 | 3.86 | 1.35 | 2.45 | 0.00 | - | 1 | 7 | 49.57% |
| VEEV250117P00125000 | 2024-01-31 4:53PM EDT | 125.00 | 2.37 | 0.50 | 0.00 | 0.00 | - | 4 | 61 | 12.50% |
| VEEV250117P00130000 | 2024-01-12 1:30PM EDT | 130.00 | 3.12 | 2.15 | 2.45 | 0.00 | - | 1 | 242 | 43.73% |
| VEEV250117P00135000 | 2024-03-05 12:13PM EDT | 135.00 | 2.23 | 1.80 | 2.00 | 0.00 | - | 2 | 70 | 38.89% |
| VEEV250117P00140000 | 2024-01-18 11:34AM EDT | 140.00 | 4.50 | 2.95 | 6.40 | 0.00 | - | 1 | 50 | 51.52% |
| VEEV250117P00145000 | 2024-03-22 2:55PM EDT | 145.00 | 2.24 | 3.80 | 4.30 | 0.00 | - | 2 | 207 | 42.14% |
| VEEV250117P00150000 | 2024-05-03 11:59AM EDT | 150.00 | 3.41 | 2.30 | 2.60 | 0.00 | - | 1 | 65 | 33.69% |
| VEEV250117P00155000 | 2024-04-22 3:28PM EDT | 155.00 | 4.81 | 2.35 | 3.20 | 0.00 | - | 2 | 75 | 33.19% |
| VEEV250117P00160000 | 2024-05-14 10:39AM EDT | 160.00 | 4.50 | 3.50 | 3.80 | 0.00 | - | 4 | 216 | 32.40% |
| VEEV250117P00165000 | 2024-05-15 11:19AM EDT | 165.00 | 4.60 | 4.20 | 4.60 | -1.80 | -28.13% | 1 | 140 | 31.90% |
| VEEV250117P00170000 | 2024-05-10 1:10PM EDT | 170.00 | 6.80 | 5.10 | 5.50 | 0.00 | - | 1 | 240 | 31.35% |
| VEEV250117P00175000 | 2024-05-09 3:46PM EDT | 175.00 | 7.70 | 6.10 | 6.50 | 0.00 | - | 1 | 171 | 30.75% |
| VEEV250117P00180000 | 2024-05-15 2:48PM EDT | 180.00 | 7.70 | 7.30 | 7.70 | -1.50 | -16.30% | 7 | 262 | 30.27% |
| VEEV250117P00185000 | 2024-04-25 2:38PM EDT | 185.00 | 12.70 | 8.70 | 9.10 | 0.00 | - | 2 | 66 | 29.88% |
| VEEV250117P00190000 | 2024-05-15 12:09PM EDT | 190.00 | 10.89 | 10.10 | 10.60 | -1.91 | -14.92% | 1 | 149 | 29.36% |
| VEEV250117P00195000 | 2024-05-14 2:39PM EDT | 195.00 | 14.30 | 11.80 | 12.30 | 0.00 | - | 3 | 96 | 28.90% |
| VEEV250117P00200000 | 2024-05-15 11:29AM EDT | 200.00 | 14.70 | 13.50 | 14.10 | -1.70 | -10.37% | 7 | 123 | 28.31% |
| VEEV250117P00210000 | 2024-05-15 11:24AM EDT | 210.00 | 19.22 | 17.20 | 18.50 | -1.06 | -5.23% | 1 | 157 | 27.47% |
| VEEV250117P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 23.00 | 21.60 | 23.60 | -4.59 | -16.64% | 4 | 291 | 26.49% |
| VEEV250117P00230000 | 2024-04-22 3:06PM EDT | 230.00 | 37.24 | 28.60 | 29.60 | 0.00 | - | 16 | 258 | 25.64% |
| VEEV250117P00240000 | 2024-04-18 10:08AM EDT | 240.00 | 45.77 | 35.30 | 36.20 | 0.00 | - | 2 | 254 | 24.47% |
| VEEV250117P00250000 | 2024-04-17 3:59PM EDT | 250.00 | 53.35 | 42.70 | 43.90 | 0.00 | - | 1 | 28 | 23.91% |
| VEEV250117P00260000 | 2024-03-28 12:53PM EDT | 260.00 | 38.00 | 58.30 | 63.00 | 0.00 | - | 15 | 16 | 42.75% |
| VEEV250117P00270000 | 2024-01-17 1:12PM EDT | 270.00 | 66.67 | 52.90 | 60.50 | 0.00 | - | 4 | 1 | 21.11% |
| VEEV250117P00280000 | 2023-06-02 10:55AM EDT | 280.00 | 80.50 | 80.10 | 84.30 | 0.00 | - | 1 | 0 | 51.29% |
| VEEV250117P00290000 | 2023-09-20 3:05PM EDT | 290.00 | 79.80 | 89.20 | 90.70 | 0.00 | - | - | 4 | 48.21% |
| VEEV250117P00300000 | 2024-03-01 11:06AM EDT | 300.00 | 78.46 | 68.10 | 70.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.