Mercado fechará em 1 h 40 min
BOVESPA
127.757,08 -758,41 (-0,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.780,01 +548,27 (+0,96%) PETROLEO CRU
78,63 +0,61 (+0,78%) OURO
2.393,10 +33,20 (+1,41%) Bitcoin USD
65.203,28 +3.806,56 (+6,20%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:20PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116C00085000 | 2024-01-11 3:41PM EDT | 85.00 | 127.27 | 136.00 | 146.00 | 0.00 | - | 1 | 2 | 85.28% |
| VEEV260116C00100000 | 2024-03-15 11:13AM EDT | 100.00 | 141.20 | 113.00 | 122.00 | 0.00 | - | 4 | 6 | 53.88% |
| VEEV260116C00105000 | 2024-02-27 3:57PM EDT | 105.00 | 131.00 | 134.00 | 144.00 | 0.00 | - | 1 | 2 | 102.55% |
| VEEV260116C00110000 | 2024-04-18 9:54AM EDT | 110.00 | 101.00 | 106.00 | 116.00 | 0.00 | - | 3 | 3 | 55.75% |
| VEEV260116C00115000 | 2023-12-28 3:24PM EDT | 115.00 | 96.00 | 104.30 | 113.00 | 0.00 | - | 4 | 6 | 57.84% |
| VEEV260116C00125000 | 2024-04-08 2:42PM EDT | 125.00 | 102.00 | 86.00 | 96.00 | 0.00 | - | 25 | 26 | 47.32% |
| VEEV260116C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 110.38 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 54.69% |
| VEEV260116C00140000 | 2024-01-09 2:08PM EDT | 140.00 | 75.11 | 93.10 | 97.80 | 0.00 | - | - | 2 | 60.92% |
| VEEV260116C00150000 | 2024-04-01 1:13PM EDT | 150.00 | 100.35 | 72.30 | 75.10 | 0.00 | - | 1 | 16 | 41.07% |
| VEEV260116C00155000 | 2024-01-04 11:01AM EDT | 155.00 | 60.00 | 76.30 | 80.10 | 0.00 | - | - | 2 | 51.51% |
| VEEV260116C00160000 | 2024-01-10 11:14AM EDT | 160.00 | 62.20 | 81.10 | 86.20 | 0.00 | - | 1 | 1 | 59.08% |
| VEEV260116C00165000 | 2024-03-06 4:12PM EDT | 165.00 | 84.00 | 74.10 | 78.70 | 0.00 | - | 1 | 3 | 53.39% |
| VEEV260116C00170000 | 2024-04-19 9:30AM EDT | 170.00 | 50.00 | 64.90 | 66.60 | 0.00 | - | 1 | 243 | 45.04% |
| VEEV260116C00175000 | 2024-04-22 10:54AM EDT | 175.00 | 54.99 | 61.40 | 63.10 | 0.00 | - | 1 | 10 | 44.04% |
| VEEV260116C00180000 | 2024-03-25 12:13PM EDT | 180.00 | 79.13 | 49.00 | 56.40 | 0.00 | - | 8 | 22 | 39.55% |
| VEEV260116C00185000 | 2024-04-04 3:54PM EDT | 185.00 | 63.80 | 50.80 | 53.40 | 0.00 | - | 1 | 15 | 39.07% |
| VEEV260116C00190000 | 2024-03-15 1:34PM EDT | 190.00 | 71.60 | 52.50 | 54.60 | 0.00 | - | 2 | 12 | 42.80% |
| VEEV260116C00195000 | 2024-03-06 10:34AM EDT | 195.00 | 65.60 | 57.50 | 59.30 | 0.00 | - | 1 | 9 | 49.82% |
| VEEV260116C00200000 | 2024-05-13 12:17PM EDT | 200.00 | 45.07 | 47.20 | 48.70 | 0.00 | - | 1 | 56 | 41.36% |
| VEEV260116C00210000 | 2024-05-02 2:16PM EDT | 210.00 | 39.20 | 40.60 | 43.80 | 0.00 | - | 5 | 56 | 40.63% |
| VEEV260116C00220000 | 2024-04-25 2:37PM EDT | 220.00 | 33.17 | 37.20 | 38.90 | 0.00 | - | 1 | 55 | 39.61% |
| VEEV260116C00230000 | 2024-04-15 1:49PM EDT | 230.00 | 33.30 | 32.90 | 35.00 | 0.00 | - | 1 | 3 | 39.23% |
| VEEV260116C00240000 | 2024-05-14 11:37AM EDT | 240.00 | 27.00 | 29.10 | 30.60 | 0.00 | - | 1 | 8 | 38.11% |
| VEEV260116C00250000 | 2024-05-10 1:31PM EDT | 250.00 | 23.40 | 25.80 | 27.10 | 0.00 | - | 1 | 58 | 37.55% |
| VEEV260116C00260000 | 2024-05-06 10:28AM EDT | 260.00 | 21.00 | 22.40 | 24.00 | 0.00 | - | 2 | 23 | 37.10% |
| VEEV260116C00270000 | 2024-05-10 3:18PM EDT | 270.00 | 18.10 | 19.70 | 20.80 | 0.00 | - | 1 | 7 | 36.29% |
| VEEV260116C00280000 | 2024-05-13 12:17PM EDT | 280.00 | 16.16 | 17.00 | 18.20 | 0.00 | - | 1 | 90 | 35.80% |
| VEEV260116C00290000 | 2024-05-02 2:15PM EDT | 290.00 | 14.20 | 14.60 | 15.90 | 0.00 | - | 1 | 2 | 35.37% |
| VEEV260116C00300000 | 2024-05-02 2:14PM EDT | 300.00 | 12.30 | 12.60 | 13.80 | 0.00 | - | 1 | 8 | 34.90% |
| VEEV260116C00310000 | 2024-05-01 10:11AM EDT | 310.00 | 9.40 | 10.70 | 11.90 | 0.00 | - | 1 | 2 | 34.42% |
| VEEV260116C00320000 | 2024-02-23 3:09PM EDT | 320.00 | 16.70 | 19.50 | 22.20 | 0.00 | - | 12 | 12 | 46.81% |
| VEEV260116C00330000 | 2024-03-21 11:18AM EDT | 330.00 | 18.10 | 7.60 | 8.70 | 0.00 | - | 1 | 11 | 33.47% |
| VEEV260116C00340000 | 2024-05-01 10:09AM EDT | 340.00 | 6.42 | 6.80 | 7.80 | 0.00 | - | 2 | 1 | 33.59% |
| VEEV260116C00350000 | 2024-05-07 3:43PM EDT | 350.00 | 5.97 | 5.50 | 6.70 | 0.00 | - | - | 1 | 33.26% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV260116P00085000 | 2024-05-14 3:54PM EDT | 85.00 | 0.80 | 0.70 | 2.50 | 0.00 | - | 8 | 185 | 47.62% |
| 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 | 49.76% |
| VEEV260116P00100000 | 2024-03-04 10:33AM EDT | 100.00 | 2.30 | 1.15 | 5.30 | 0.00 | - | 1 | 2 | 49.05% |
| VEEV260116P00105000 | 2023-10-23 11:14AM EDT | 105.00 | 5.40 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 48.20% |
| VEEV260116P00110000 | 2023-11-17 3:06PM EDT | 110.00 | 6.50 | 4.60 | 10.40 | 0.00 | - | 1 | 1 | 55.28% |
| VEEV260116P00115000 | 2024-01-03 12:43PM EDT | 115.00 | 6.30 | 4.30 | 4.80 | 0.00 | - | 1 | 3 | 40.16% |
| VEEV260116P00120000 | 2024-04-11 3:26PM EDT | 120.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | - | 1 | 35.36% |
| VEEV260116P00125000 | 2024-03-14 1:47PM EDT | 125.00 | 4.19 | 4.70 | 5.30 | 0.00 | - | 1 | 0 | 36.84% |
| VEEV260116P00130000 | 2024-04-05 12:16PM EDT | 130.00 | 5.80 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 35.32% |
| VEEV260116P00135000 | 2024-04-26 1:57PM EDT | 135.00 | 6.20 | 4.50 | 8.60 | 0.00 | - | 2 | 9 | 38.79% |
| VEEV260116P00140000 | 2024-04-04 3:56PM EDT | 140.00 | 7.40 | 6.10 | 7.50 | 0.00 | - | 1 | 49 | 34.64% |
| VEEV260116P00145000 | 2024-05-13 9:47AM EDT | 145.00 | 7.30 | 6.30 | 8.00 | 0.00 | - | 1 | 4 | 33.34% |
| VEEV260116P00150000 | 2024-04-23 11:36AM EDT | 150.00 | 7.70 | 7.20 | 7.90 | -2.00 | -20.62% | 4 | 137 | 31.08% |
| VEEV260116P00155000 | 2024-01-12 4:18PM EDT | 155.00 | 12.90 | 10.70 | 11.80 | 0.00 | - | 1 | 2 | 34.67% |
| VEEV260116P00160000 | 2024-05-14 3:20PM EDT | 160.00 | 10.90 | 9.40 | 13.60 | 0.00 | - | 1 | 8 | 34.82% |
| VEEV260116P00165000 | 2024-04-02 9:32AM EDT | 165.00 | 10.80 | 9.00 | 19.00 | 0.00 | - | 1 | 21 | 39.17% |
| VEEV260116P00170000 | 2024-04-17 12:35PM EDT | 170.00 | 16.20 | 12.00 | 13.30 | 0.00 | - | 1 | 18 | 29.97% |
| VEEV260116P00175000 | 2024-04-23 10:07AM EDT | 175.00 | 16.60 | 13.30 | 14.70 | 0.00 | - | 1 | 8 | 29.42% |
| VEEV260116P00180000 | 2024-04-24 2:47PM EDT | 180.00 | 18.70 | 15.10 | 16.30 | 0.00 | - | 2 | 9 | 28.99% |
| VEEV260116P00185000 | 2024-04-25 11:02AM EDT | 185.00 | 21.10 | 16.80 | 18.00 | 0.00 | - | 3 | 14 | 28.54% |
| VEEV260116P00190000 | 2024-05-03 11:31AM EDT | 190.00 | 22.16 | 18.60 | 21.80 | 0.00 | - | 1 | 11 | 30.13% |
| VEEV260116P00195000 | 2024-04-18 12:05PM EDT | 195.00 | 25.40 | 20.20 | 21.80 | 0.00 | - | 1 | 2 | 27.71% |
| VEEV260116P00200000 | 2024-05-03 2:45PM EDT | 200.00 | 26.20 | 22.50 | 27.20 | 0.00 | - | 14 | 50 | 30.52% |
| VEEV260116P00210000 | 2024-05-02 2:19PM EDT | 210.00 | 32.38 | 26.80 | 28.40 | 0.00 | - | 5 | 6 | 26.47% |
| VEEV260116P00220000 | 2024-01-23 11:44AM EDT | 220.00 | 36.10 | 31.10 | 32.50 | 0.00 | - | 2 | 2 | 24.79% |
| VEEV260116P00230000 | 2024-05-09 3:14PM EDT | 230.00 | 41.71 | 37.20 | 39.50 | 0.00 | - | 1 | 29 | 25.31% |
| VEEV260116P00240000 | 2024-03-12 3:49PM EDT | 240.00 | 36.90 | 43.50 | 46.30 | 0.00 | - | - | 2 | 25.19% |
| VEEV260116P00260000 | 2023-11-17 10:33AM EDT | 260.00 | 85.10 | 78.00 | 84.80 | 0.00 | - | 3 | 3 | 47.48% |
| VEEV260116P00270000 | 2024-05-09 11:03AM EDT | 270.00 | 70.10 | 63.70 | 69.30 | 0.00 | - | 3 | 3 | 25.01% |
| VEEV260116P00290000 | 2024-01-22 11:46AM EDT | 290.00 | 83.75 | 78.60 | 80.80 | 0.00 | - | - | 1 | 15.63% |
| VEEV260116P00330000 | 2024-01-19 1:48PM EDT | 330.00 | 124.60 | 108.90 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.