Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.505,73 +806,86 (+1,37%)
Veeva Systems Inc. (VEEV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad 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 | 58.92% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 57.67% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 82.03% |
| VEEV250117C00100000 | 2024-04-08 2:42PM EDT | 100.00 | 124.40 | 101.40 | 110.00 | 0.00 | - | 25 | 35 | 69.51% |
| 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 | 121.58% |
| 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 | 81.74% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 75.31% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 77.57% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 81.49% |
| VEEV250117C00145000 | 2024-02-29 4:50PM EDT | 145.00 | 90.00 | 93.90 | 99.40 | 0.00 | - | 1 | 18 | 115.89% |
| VEEV250117C00150000 | 2024-04-25 10:26AM EDT | 150.00 | 58.40 | 60.00 | 63.00 | 0.00 | - | 10 | 39 | 53.03% |
| VEEV250117C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 87.91 | 69.20 | 72.90 | 0.00 | - | 10 | 9 | 75.00% |
| VEEV250117C00160000 | 2024-01-09 12:46PM EDT | 160.00 | 50.50 | 66.70 | 69.70 | 0.00 | - | 2 | 12 | 74.58% |
| VEEV250117C00165000 | 2024-04-26 3:26PM EDT | 165.00 | 49.50 | 45.30 | 51.60 | -30.15 | -37.85% | 1 | 47 | 49.26% |
| VEEV250117C00170000 | 2024-04-12 11:26AM EDT | 170.00 | 52.40 | 41.20 | 47.30 | 0.00 | - | 4 | 66 | 46.86% |
| VEEV250117C00175000 | 2024-04-12 3:35PM EDT | 175.00 | 46.63 | 41.00 | 45.40 | 0.00 | - | 1 | 17 | 48.49% |
| VEEV250117C00180000 | 2024-03-01 11:57AM EDT | 180.00 | 64.73 | 62.30 | 66.50 | 0.00 | - | 130 | 113 | 84.16% |
| VEEV250117C00185000 | 2024-03-18 10:51AM EDT | 185.00 | 60.05 | 34.60 | 35.80 | 0.00 | - | 6 | 68 | 41.55% |
| VEEV250117C00190000 | 2024-04-25 2:37PM EDT | 190.00 | 30.52 | 31.60 | 33.50 | 0.00 | - | 3 | 51 | 41.92% |
| VEEV250117C00195000 | 2024-04-19 3:00PM EDT | 195.00 | 27.98 | 28.70 | 31.20 | 0.00 | - | 3 | 60 | 42.04% |
| VEEV250117C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 26.75 | 25.80 | 27.40 | +2.15 | +8.74% | 197 | 196 | 39.72% |
| VEEV250117C00210000 | 2024-04-23 11:01AM EDT | 210.00 | 23.20 | 21.20 | 22.40 | 0.00 | - | 2 | 59 | 38.40% |
| VEEV250117C00220000 | 2024-04-24 10:45AM EDT | 220.00 | 17.00 | 17.00 | 18.30 | 0.00 | - | 1 | 175 | 37.60% |
| VEEV250117C00230000 | 2024-04-24 3:50PM EDT | 230.00 | 14.00 | 13.60 | 14.70 | 0.00 | - | 30 | 318 | 36.75% |
| VEEV250117C00240000 | 2024-04-26 12:01PM EDT | 240.00 | 10.95 | 10.60 | 11.70 | +1.98 | +22.07% | 1 | 326 | 36.04% |
| VEEV250117C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 8.55 | 7.90 | 8.90 | +1.05 | +14.00% | 192 | 299 | 34.87% |
| VEEV250117C00260000 | 2024-04-23 10:20AM EDT | 260.00 | 8.00 | 6.00 | 6.80 | 0.00 | - | 1 | 109 | 34.13% |
| VEEV250117C00270000 | 2024-04-25 12:28PM EDT | 270.00 | 4.40 | 4.60 | 5.50 | 0.00 | - | 2 | 133 | 34.27% |
| VEEV250117C00280000 | 2024-04-09 9:52AM EDT | 280.00 | 8.02 | 3.10 | 4.40 | 0.00 | - | 1 | 78 | 34.30% |
| VEEV250117C00290000 | 2024-04-26 1:32PM EDT | 290.00 | 2.90 | 2.00 | 3.10 | -0.17 | -5.54% | 1 | 51 | 33.19% |
| VEEV250117C00300000 | 2024-04-25 11:39AM EDT | 300.00 | 1.85 | 1.95 | 3.00 | 0.00 | - | 1 | 253 | 34.97% |
| VEEV250117C00310000 | 2024-04-25 11:18AM EDT | 310.00 | 1.36 | 1.50 | 2.65 | 0.00 | - | 5 | 188 | 35.83% |
| VEEV250117C00320000 | 2024-04-05 2:36PM EDT | 320.00 | 3.30 | 1.10 | 1.90 | 0.00 | - | 3 | 65 | 34.95% |
| VEEV250117C00330000 | 2024-04-15 3:13PM EDT | 330.00 | 1.54 | 0.25 | 4.80 | 0.00 | - | 2 | 63 | 45.81% |
| VEEV250117C00340000 | 2024-04-05 2:37PM EDT | 340.00 | 2.26 | 0.10 | 4.80 | 0.00 | - | 2 | 6 | 47.63% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-04-16 10:55AM EDT | 80.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 4 | 314 | 52.44% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 22 | 63.18% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 64.49% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 55.35% |
| 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 | 57.45% |
| VEEV250117P00110000 | 2023-12-18 1:57PM EDT | 110.00 | 2.45 | 0.10 | 3.10 | 0.00 | - | 1 | 111 | 54.49% |
| VEEV250117P00115000 | 2023-12-07 3:55PM EDT | 115.00 | 3.91 | 2.65 | 3.10 | 0.00 | - | 1 | 116 | 50.15% |
| VEEV250117P00120000 | 2023-12-14 1:45PM EDT | 120.00 | 3.86 | 1.35 | 2.45 | 0.00 | - | 1 | 7 | 45.08% |
| 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 | 39.34% |
| VEEV250117P00135000 | 2024-03-05 12:13PM EDT | 135.00 | 2.23 | 1.80 | 2.00 | 0.00 | - | 2 | 70 | 34.71% |
| VEEV250117P00140000 | 2024-01-18 11:34AM EDT | 140.00 | 4.50 | 2.95 | 6.40 | 0.00 | - | 1 | 50 | 46.36% |
| VEEV250117P00145000 | 2024-03-22 2:55PM EDT | 145.00 | 2.24 | 3.80 | 4.30 | 0.00 | - | 2 | 207 | 37.41% |
| VEEV250117P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 4.23 | 3.50 | 4.80 | 0.00 | - | 2 | 65 | 35.96% |
| VEEV250117P00155000 | 2024-04-22 3:28PM EDT | 155.00 | 4.81 | 3.80 | 5.90 | 0.00 | - | 2 | 75 | 35.87% |
| VEEV250117P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 5.98 | 5.20 | 5.90 | 0.00 | - | 2 | 214 | 32.95% |
| VEEV250117P00165000 | 2024-04-23 1:02PM EDT | 165.00 | 6.40 | 6.20 | 7.80 | 0.00 | - | 5 | 140 | 34.10% |
| VEEV250117P00170000 | 2024-04-26 12:40PM EDT | 170.00 | 7.43 | 7.40 | 9.60 | -0.07 | -0.93% | 1 | 241 | 34.53% |
| VEEV250117P00175000 | 2024-04-05 10:10AM EDT | 175.00 | 7.10 | 8.70 | 9.90 | 0.00 | - | 2 | 130 | 31.89% |
| VEEV250117P00180000 | 2024-04-26 12:40PM EDT | 180.00 | 10.18 | 10.10 | 12.00 | -0.82 | -7.45% | 1 | 230 | 32.28% |
| VEEV250117P00185000 | 2024-04-25 2:38PM EDT | 185.00 | 12.70 | 11.70 | 12.60 | 0.00 | - | 2 | 66 | 29.89% |
| VEEV250117P00190000 | 2024-04-18 1:46PM EDT | 190.00 | 15.40 | 13.70 | 15.70 | 0.00 | - | 1 | 146 | 31.27% |
| VEEV250117P00195000 | 2024-04-26 10:27AM EDT | 195.00 | 15.80 | 15.50 | 17.10 | +0.15 | +0.96% | 1 | 92 | 29.69% |
| VEEV250117P00200000 | 2024-04-26 11:55AM EDT | 200.00 | 17.97 | 17.70 | 19.40 | -0.36 | -1.96% | 4 | 110 | 29.22% |
| VEEV250117P00210000 | 2024-04-23 11:01AM EDT | 210.00 | 23.20 | 22.70 | 23.80 | 0.00 | - | 4 | 123 | 27.15% |
| VEEV250117P00220000 | 2024-04-24 9:51AM EDT | 220.00 | 28.40 | 28.80 | 32.30 | 0.00 | - | 3 | 264 | 30.05% |
| VEEV250117P00230000 | 2024-04-22 3:06PM EDT | 230.00 | 37.24 | 35.00 | 36.10 | 0.00 | - | 16 | 258 | 24.58% |
| VEEV250117P00240000 | 2024-04-18 10:08AM EDT | 240.00 | 45.77 | 42.50 | 47.30 | 0.00 | - | 2 | 254 | 30.31% |
| VEEV250117P00250000 | 2024-04-17 3:59PM EDT | 250.00 | 53.35 | 49.70 | 54.50 | 0.00 | - | 1 | 28 | 28.47% |
| VEEV250117P00260000 | 2024-03-28 12:53PM EDT | 260.00 | 38.00 | 58.30 | 63.00 | 0.00 | - | 15 | 16 | 28.13% |
| VEEV250117P00270000 | 2024-01-17 1:12PM EDT | 270.00 | 66.67 | 52.90 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| VEEV250117P00280000 | 2023-06-02 10:55AM EDT | 280.00 | 80.50 | 80.10 | 84.30 | 0.00 | - | 1 | 0 | 36.22% |
| VEEV250117P00290000 | 2023-09-20 3:05PM EDT | 290.00 | 79.80 | 89.20 | 90.70 | 0.00 | - | - | 4 | 28.36% |
| VEEV250117P00300000 | 2024-03-01 11:06AM EDT | 300.00 | 78.46 | 68.10 | 70.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.