Veeva Systems Inc. (VEEV)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621C00100000 | 2024-02-27 4:07PM EDT | 100.00 | 124.21 | 129.30 | 137.30 | 0.00 | - | 1 | 1 | 389.44% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 362.77% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 236.93% |
| 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 | 270.91% |
| 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 | 255.24% |
| 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 | 56.00 | 63.90 | 0.00 | - | 1 | 6 | 67.63% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 178.23% |
| VEEV240621C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 42.50 | 47.80 | 55.80 | 0.00 | - | 2 | 8 | 78.06% |
| VEEV240621C00165000 | 2024-05-15 2:10PM EDT | 165.00 | 46.60 | 41.40 | 49.20 | 0.00 | - | 1 | 35 | 56.13% |
| VEEV240621C00170000 | 2024-02-29 3:22PM EDT | 170.00 | 59.40 | 60.80 | 68.80 | 0.00 | - | 4 | 87 | 192.16% |
| VEEV240621C00175000 | 2024-04-17 3:48PM EDT | 175.00 | 29.70 | 33.40 | 37.70 | 0.00 | - | 24 | 43 | 64.72% |
| VEEV240621C00180000 | 2024-03-01 11:07AM EDT | 180.00 | 48.82 | 54.30 | 56.10 | 0.00 | - | 8 | 53 | 171.08% |
| VEEV240621C00185000 | 2024-05-15 2:57PM EDT | 185.00 | 29.00 | 26.00 | 27.90 | 0.00 | - | 1 | 55 | 52.12% |
| VEEV240621C00190000 | 2024-05-17 9:30AM EDT | 190.00 | 23.10 | 22.30 | 25.60 | 0.00 | - | 1 | 151 | 50.75% |
| VEEV240621C00195000 | 2024-05-16 3:55PM EDT | 195.00 | 19.79 | 17.10 | 19.30 | 0.00 | - | 2 | 588 | 44.89% |
| VEEV240621C00200000 | 2024-05-21 3:45PM EDT | 200.00 | 14.80 | 15.10 | 15.60 | -0.95 | -6.03% | 3 | 1,229 | 42.76% |
| VEEV240621C00210000 | 2024-05-21 2:38PM EDT | 210.00 | 9.60 | 9.30 | 9.70 | -0.16 | -1.64% | 86 | 511 | 40.71% |
| VEEV240621C00220000 | 2024-05-21 2:21PM EDT | 220.00 | 5.32 | 5.20 | 5.50 | -0.19 | -3.45% | 34 | 2,047 | 39.36% |
| VEEV240621C00230000 | 2024-05-21 3:49PM EDT | 230.00 | 2.65 | 2.60 | 2.90 | -0.35 | -11.67% | 30 | 2,217 | 38.78% |
| VEEV240621C00240000 | 2024-05-21 2:22PM EDT | 240.00 | 1.30 | 1.15 | 1.80 | -0.15 | -10.34% | 17 | 1,722 | 41.31% |
| VEEV240621C00250000 | 2024-05-21 12:27PM EDT | 250.00 | 0.60 | 0.45 | 0.70 | -0.10 | -14.29% | 42 | 457 | 38.97% |
| VEEV240621C00260000 | 2024-05-20 2:15PM EDT | 260.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 28 | 289 | 40.72% |
| VEEV240621C00270000 | 2024-05-14 1:16PM EDT | 270.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 1 | 484 | 46.31% |
| VEEV240621C00280000 | 2024-03-25 11:00AM EDT | 280.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 4 | 65 | 57.76% |
| VEEV240621C00290000 | 2024-05-07 9:30AM EDT | 290.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 28 | 81.45% |
| VEEV240621C00300000 | 2024-03-18 9:30AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VEEV240621C00310000 | 2024-05-20 2:06PM EDT | 310.00 | 0.05 | 0.10 | 1.00 | 0.00 | - | 2 | 37 | 69.24% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 77.69% |
| VEEV240621C00330000 | 2024-05-20 9:45AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 36 | 57.42% |
| VEEV240621C00340000 | 2024-05-20 10:40AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 238 | 359 | 56.64% |
| VEEV240621C00350000 | 2024-05-20 10:15AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 329 | 59.77% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 2024-05-21 12:19PM EDT | 85.00 | 0.08 | 0.00 | 0.45 | -0.30 | -78.95% | 1 | 26 | 135.35% |
| 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 | 144.34% |
| VEEV240621P00100000 | 2024-05-21 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.45 | -0.18 | -78.26% | 1 | 9 | 112.70% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 151.86% |
| VEEV240621P00115000 | 2023-12-07 11:05AM EDT | 115.00 | 1.65 | 0.20 | 4.70 | 0.00 | - | 10 | 13 | 145.24% |
| VEEV240621P00120000 | 2024-05-02 3:30PM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 135.91% |
| VEEV240621P00125000 | 2024-05-20 9:48AM EDT | 125.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 24 | 94 | 70.51% |
| VEEV240621P00130000 | 2024-02-13 10:33AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 92.55% |
| VEEV240621P00135000 | 2024-04-30 12:29PM EDT | 135.00 | 0.24 | 0.05 | 5.10 | 0.00 | - | 2 | 23 | 114.09% |
| VEEV240621P00140000 | 2024-04-12 2:23PM EDT | 140.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 5 | 71 | 104.81% |
| VEEV240621P00145000 | 2024-03-07 11:02AM EDT | 145.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 3 | 19 | 87.30% |
| VEEV240621P00150000 | 2024-05-01 9:55AM EDT | 150.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 74 | 63.26% |
| VEEV240621P00155000 | 2024-03-07 11:02AM EDT | 155.00 | 0.80 | 0.20 | 3.30 | 0.00 | - | 16 | 92 | 76.47% |
| VEEV240621P00160000 | 2024-05-15 3:56PM EDT | 160.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 275 | 50.61% |
| VEEV240621P00165000 | 2024-05-14 3:51PM EDT | 165.00 | 0.65 | 0.15 | 3.20 | 0.00 | - | 5 | 570 | 63.11% |
| VEEV240621P00170000 | 2024-05-21 11:26AM EDT | 170.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 1 | 692 | 45.85% |
| VEEV240621P00175000 | 2024-05-21 2:41PM EDT | 175.00 | 0.85 | 0.80 | 1.00 | -0.12 | -12.37% | 6 | 984 | 44.32% |
| VEEV240621P00180000 | 2024-05-21 3:45PM EDT | 180.00 | 1.25 | 1.15 | 1.40 | +0.05 | +4.17% | 12 | 391 | 42.69% |
| VEEV240621P00185000 | 2024-05-21 12:08PM EDT | 185.00 | 1.70 | 1.70 | 2.00 | -0.20 | -10.53% | 4 | 505 | 41.47% |
| VEEV240621P00190000 | 2024-05-21 3:46PM EDT | 190.00 | 2.70 | 2.45 | 2.85 | -0.01 | -0.37% | 4 | 752 | 40.50% |
| VEEV240621P00195000 | 2024-05-21 3:48PM EDT | 195.00 | 3.90 | 3.60 | 4.00 | +0.13 | +3.45% | 13 | 623 | 39.69% |
| VEEV240621P00200000 | 2024-05-21 1:31PM EDT | 200.00 | 5.25 | 5.00 | 5.30 | +0.05 | +0.96% | 55 | 826 | 38.05% |
| VEEV240621P00210000 | 2024-05-21 3:45PM EDT | 210.00 | 9.60 | 9.10 | 9.60 | +0.30 | +3.23% | 79 | 870 | 37.24% |
| VEEV240621P00220000 | 2024-05-21 11:03AM EDT | 220.00 | 14.25 | 15.10 | 15.60 | -0.75 | -5.00% | 1 | 404 | 36.48% |
| VEEV240621P00230000 | 2024-05-16 12:53PM EDT | 230.00 | 22.15 | 22.50 | 24.30 | 0.00 | - | 1 | 312 | 42.16% |
| VEEV240621P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 31.25 | 29.30 | 34.90 | 0.00 | - | 1 | 23 | 55.43% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 92.07% |
| VEEV240621P00260000 | 2024-05-15 11:07AM EDT | 260.00 | 52.39 | 46.20 | 56.00 | 0.00 | - | 1 | 0 | 79.37% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 200.07% |
| VEEV240621P00280000 | 2024-05-03 10:02AM EDT | 280.00 | 76.12 | 66.20 | 76.00 | 0.00 | - | 1 | 0 | 50.29% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 206.85% |
