Italia markets close in 7 hours 27 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
148,54+0,75 (+0,51%)
Alla chiusura: 04:00PM EDT
147,82 -0,72 (-0,48%)
Dopo ore: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240517C001000002024-04-02 12:51PM EDT100.0073.300.000.000.00-300.00%
FIVE240517C001150002023-10-05 3:20PM EDT115.0055.8066.4068.400.00--1386.51%
FIVE240517C001250002024-01-03 3:25PM EDT125.0083.3056.9061.000.00-21349.22%
FIVE240517C001300002023-09-27 10:25AM EDT130.0032.7050.8051.400.00-11302.73%
FIVE240517C001350002024-04-23 3:58PM EDT135.0014.100.000.000.00-1300.00%
FIVE240517C001400002024-04-24 9:55AM EDT140.0010.500.000.000.00-200.00%
FIVE240517C001450002024-04-24 2:15PM EDT145.007.100.000.000.00-3000.00%
FIVE240517C001500002024-04-24 2:10PM EDT150.004.280.000.000.00-1300.78%
FIVE240517C001550002024-04-24 2:25PM EDT155.002.250.000.000.00-2803.13%
FIVE240517C001600002024-04-24 1:11PM EDT160.001.050.000.000.00-406.25%
FIVE240517C001650002024-04-24 2:20PM EDT165.000.550.000.000.00-64012.50%
FIVE240517C001700002024-04-24 1:34PM EDT170.000.250.000.000.00-2012.50%
FIVE240517C001750002024-04-23 10:14AM EDT175.000.200.000.000.00-1012.50%
FIVE240517C001800002024-04-24 12:40PM EDT180.000.250.000.000.00-1012.50%
FIVE240517C001850002024-04-23 12:56PM EDT185.000.100.000.000.00-6025.00%
FIVE240517C001900002024-04-23 11:08AM EDT190.000.050.000.000.00-2025.00%
FIVE240517C001950002024-04-17 11:04AM EDT195.000.050.000.000.00-3025.00%
FIVE240517C002000002024-04-24 11:53AM EDT200.000.030.000.000.00-2025.00%
FIVE240517C002100002024-04-11 3:42PM EDT210.000.350.000.000.00-50025.00%
FIVE240517C002200002024-04-16 9:48AM EDT220.000.050.000.000.00-1025.00%
FIVE240517C002300002024-04-16 9:48AM EDT230.000.050.000.000.00-1025.00%
FIVE240517C002400002024-04-15 3:58PM EDT240.000.080.000.000.00-2050.00%
FIVE240517C002500002024-03-28 3:30PM EDT250.000.350.000.000.00-1050.00%
FIVE240517C002600002024-03-21 9:30AM EDT260.000.100.000.750.00-245107.91%
FIVE240517C002700002024-03-21 9:42AM EDT270.000.010.000.750.00-14113.77%
FIVE240517C002800002024-03-25 9:30AM EDT280.000.100.000.000.00-11250.00%
FIVE240517C002900002023-12-18 2:44PM EDT290.000.200.000.750.00--1124.71%
FIVE240517C003100002024-03-05 3:15PM EDT310.000.050.000.750.00-11134.67%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240517P000750002024-03-21 12:28PM EDT75.000.050.000.250.00--1119.92%
FIVE240517P000800002023-11-01 9:30AM EDT80.000.350.000.000.00-51050.00%
FIVE240517P001000002023-10-26 12:11PM EDT100.001.050.102.400.00--0112.50%
FIVE240517P001100002023-10-16 2:18PM EDT110.001.850.201.550.00-5582.72%
FIVE240517P001150002024-04-19 11:21AM EDT115.000.310.000.000.00-10025.00%
FIVE240517P001200002023-11-27 1:22PM EDT120.001.900.052.100.00-1166.75%
FIVE240517P001250002024-04-18 10:20AM EDT125.000.330.000.000.00-6012.50%
FIVE240517P001300002024-04-18 10:20AM EDT130.000.500.000.000.00-6012.50%
FIVE240517P001350002024-04-24 3:42PM EDT135.000.730.000.000.00-506.25%
FIVE240517P001400002024-04-24 2:08PM EDT140.001.500.000.000.00-806.25%
FIVE240517P001450002024-04-24 3:56PM EDT145.002.850.000.000.00-2003.13%
FIVE240517P001500002024-04-24 2:08PM EDT150.004.890.000.000.00-1300.00%
FIVE240517P001550002024-04-23 3:58PM EDT155.008.800.000.000.00-22400.00%
FIVE240517P001600002024-04-23 1:26PM EDT160.0011.170.000.000.00-2300.00%
FIVE240517P001650002024-04-22 11:36AM EDT165.0017.670.000.000.00-200.00%
FIVE240517P001700002024-04-23 1:36PM EDT170.0020.450.000.000.00-200.00%
FIVE240517P001750002024-04-24 2:18PM EDT175.0028.200.000.000.00-2200.00%
FIVE240517P001800002024-04-17 2:17PM EDT180.0028.100.000.000.00-23600.00%
FIVE240517P001850002024-04-17 3:30PM EDT185.0034.200.000.000.00-14000.00%
FIVE240517P001900002024-04-24 3:54PM EDT190.0041.230.000.000.00-200.00%
FIVE240517P001950002024-04-24 3:54PM EDT195.0046.250.000.000.00-200.00%
FIVE240517P002000002024-04-04 11:49AM EDT200.0034.610.000.000.00-500.00%
FIVE240517P002100002024-03-25 10:25AM EDT210.0034.1061.0063.500.00-2084.23%
FIVE240517P002200002024-03-21 9:57AM EDT220.0034.6067.6071.600.00-3070.12%
FIVE240517P002300002024-01-10 10:30AM EDT230.0040.600.000.000.00-100.00%
FIVE240517P002500002023-12-29 12:06PM EDT250.0039.7061.9066.200.00-1100.00%
FIVE240517P003000002024-01-30 10:32AM EDT300.00115.690.000.000.00--00.00%