Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.470,36 +238,62 (+0,42%) PETROLEO CRU
78,86 +0,84 (+1,08%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
65.874,45 +4.294,46 (+6,97%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517C00140000 | 2024-05-09 12:26PM EDT | 140.00 | 63.60 | 67.10 | 74.70 | 0.00 | - | 1 | 1 | 380.96% |
| VEEV240517C00155000 | 2024-05-07 10:24AM EDT | 155.00 | 49.05 | 52.70 | 60.00 | 0.00 | - | 1 | 1 | 50.00% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 27.70 | 34.60 | 0.00 | - | 2 | 1 | 191.70% |
| VEEV240517C00185000 | 2024-04-30 9:41AM EDT | 185.00 | 19.20 | 22.40 | 29.90 | 0.00 | - | 1 | 1 | 175.78% |
| VEEV240517C00190000 | 2024-05-15 1:48PM EDT | 190.00 | 20.00 | 17.10 | 24.80 | +3.50 | +21.21% | 2 | 31 | 151.51% |
| VEEV240517C00195000 | 2024-05-15 3:56PM EDT | 195.00 | 16.70 | 12.60 | 17.30 | +7.85 | +88.70% | 1 | 28 | 79.00% |
| VEEV240517C00200000 | 2024-05-15 3:40PM EDT | 200.00 | 10.60 | 9.40 | 13.20 | +5.94 | +127.47% | 6 | 172 | 78.76% |
| VEEV240517C00210000 | 2024-05-15 3:18PM EDT | 210.00 | 2.62 | 2.70 | 3.10 | +2.18 | +495.45% | 100 | 487 | 31.03% |
| VEEV240517C00220000 | 2024-05-15 3:18PM EDT | 220.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 75 | 796 | 28.71% |
| VEEV240517C00230000 | 2024-05-15 3:18PM EDT | 230.00 | 0.11 | 0.00 | 0.25 | +0.02 | +22.22% | 25 | 443 | 50.29% |
| VEEV240517C00240000 | 2024-05-14 1:16PM EDT | 240.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 592 | 67.97% |
| VEEV240517C00250000 | 2024-05-13 10:20AM EDT | 250.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 184 | 123.34% |
| VEEV240517C00260000 | 2024-05-14 9:50AM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 233 | 144.73% |
| VEEV240517C00270000 | 2024-05-13 1:15PM EDT | 270.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 21 | 54 | 108.98% |
| VEEV240517C00280000 | 2024-05-03 11:29AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 569 | 114.06% |
| VEEV240517C00290000 | 2024-05-03 11:32AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 404 | 126.56% |
| VEEV240517C00300000 | 2024-05-03 11:49AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 1,120 | 139.06% |
| VEEV240517C00310000 | 2024-05-03 11:57AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 525 | 150.00% |
| VEEV240517C00320000 | 2024-05-03 1:29PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 172.66% |
| VEEV240517C00330000 | 2024-05-03 1:34PM EDT | 330.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 116 | 116 | 183.59% |
| VEEV240517C00340000 | 2024-05-03 3:57PM EDT | 340.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 298 | 1,103 | 181.25% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517P00120000 | 2024-04-08 9:39AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VEEV240517P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| VEEV240517P00155000 | 2024-02-13 10:33AM EDT | 155.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 210.25% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 192.38% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 160.84% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 53 | 53 | 110.55% |
| VEEV240517P00175000 | 2024-05-09 11:40AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| VEEV240517P00180000 | 2024-05-15 2:24PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 108 | 1,029 | 76.95% |
| VEEV240517P00185000 | 2024-05-15 11:12AM EDT | 185.00 | 0.11 | 0.05 | 0.20 | -0.02 | -15.38% | 110 | 1,124 | 74.80% |
| VEEV240517P00190000 | 2024-05-15 3:37PM EDT | 190.00 | 0.11 | 0.05 | 0.15 | -0.04 | -28.57% | 191 | 395 | 59.57% |
| VEEV240517P00195000 | 2024-05-15 3:18PM EDT | 195.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 12 | 523 | 50.68% |
| VEEV240517P00200000 | 2024-05-15 3:17PM EDT | 200.00 | 0.15 | 0.10 | 0.30 | -1.61 | -91.48% | 42 | 374 | 43.56% |
| VEEV240517P00210000 | 2024-05-15 3:37PM EDT | 210.00 | 1.55 | 1.10 | 1.35 | -4.40 | -73.95% | 471 | 729 | 25.61% |
| VEEV240517P00220000 | 2024-05-15 1:53PM EDT | 220.00 | 10.00 | 5.30 | 11.40 | -6.40 | -39.02% | 3 | 79 | 78.59% |
| VEEV240517P00230000 | 2024-04-26 11:21AM EDT | 230.00 | 28.59 | 18.10 | 23.00 | 0.00 | - | 10 | 0 | 100.22% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 28.10 | 33.00 | 0.00 | - | 1 | 0 | 130.08% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 42.50 | 50.30 | 0.00 | - | 1 | 0 | 263.14% |
| VEEV240517P00260000 | 2024-03-25 9:30AM EDT | 260.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240517P00270000 | 2024-02-28 3:01PM EDT | 270.00 | 45.55 | 33.90 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.