Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.428,39 +1.472,09 (+2,38%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816C00060000 | 2024-07-25 12:23PM EDT | 60.00 | 13.87 | 12.00 | 14.40 | 0.00 | - | 1 | 10 | 81.84% |
| FIVE240816C00065000 | 2024-07-26 2:32PM EDT | 65.00 | 7.82 | 8.10 | 8.70 | -4.28 | -35.37% | 3 | 13 | 60.84% |
| FIVE240816C00070000 | 2024-07-26 3:46PM EDT | 70.00 | 4.60 | 4.60 | 4.80 | -1.20 | -20.69% | 65 | 127 | 53.47% |
| FIVE240816C00075000 | 2024-07-26 3:52PM EDT | 75.00 | 2.27 | 2.25 | 2.35 | -0.13 | -5.42% | 366 | 656 | 51.44% |
| FIVE240816C00080000 | 2024-07-26 3:40PM EDT | 80.00 | 1.05 | 0.95 | 1.10 | -0.05 | -4.55% | 780 | 1,984 | 51.64% |
| FIVE240816C00085000 | 2024-07-26 3:17PM EDT | 85.00 | 0.48 | 0.45 | 0.55 | -0.02 | -4.00% | 89 | 591 | 54.74% |
| FIVE240816C00090000 | 2024-07-26 12:57PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 5 | 803 | 57.72% |
| FIVE240816C00095000 | 2024-07-26 12:16PM EDT | 95.00 | 0.18 | 0.10 | 0.40 | -0.02 | -10.00% | 109 | 520 | 68.26% |
| FIVE240816C00100000 | 2024-07-26 1:02PM EDT | 100.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 2 | 325 | 64.06% |
| FIVE240816C00105000 | 2024-07-26 1:46PM EDT | 105.00 | 0.10 | 0.05 | 0.35 | -0.11 | -52.38% | 3 | 492 | 83.59% |
| FIVE240816C00110000 | 2024-07-26 11:28AM EDT | 110.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 470 | 82.42% |
| FIVE240816C00115000 | 2024-07-26 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 42 | 1,335 | 86.13% |
| FIVE240816C00120000 | 2024-07-24 9:48AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 222 | 99.22% |
| FIVE240816C00125000 | 2024-07-26 12:23PM EDT | 125.00 | 0.27 | 0.00 | 0.25 | +0.22 | +440.00% | 5 | 2,327 | 105.86% |
| FIVE240816C00130000 | 2024-07-25 10:29AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 507 | 108.59% |
| FIVE240816C00135000 | 2024-07-24 2:51PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 902 | 105.08% |
| FIVE240816C00140000 | 2024-07-22 2:27PM EDT | 140.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 658 | 110.16% |
| FIVE240816C00145000 | 2024-07-26 12:35PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 498 | 115.23% |
| FIVE240816C00150000 | 2024-07-22 2:26PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 249 | 111.72% |
| FIVE240816C00155000 | 2024-07-22 3:12PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 247 | 115.63% |
| FIVE240816C00160000 | 2024-07-17 3:27PM EDT | 160.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 13 | 66 | 175.88% |
| FIVE240816C00165000 | 2024-07-17 2:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 123.44% |
| FIVE240816C00170000 | 2024-07-17 1:19PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 342 | 1,035 | 128.13% |
| FIVE240816C00175000 | 2024-07-17 3:44PM EDT | 175.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 81 | 219.09% |
| FIVE240816C00180000 | 2024-07-17 9:38AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 69 | 156.25% |
| FIVE240816C00185000 | 2024-06-17 9:36AM EDT | 185.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| FIVE240816C00190000 | 2024-06-26 1:20PM EDT | 190.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 233.59% |
| FIVE240816C00195000 | 2024-07-08 11:09AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 215 | 145.31% |
| FIVE240816C00200000 | 2024-06-11 1:21PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 158.59% |
| FIVE240816C00210000 | 2024-07-05 3:39PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 206 | 154.69% |
| FIVE240816C00220000 | 2024-05-22 2:36PM EDT | 220.00 | 0.58 | 0.00 | 1.45 | 0.00 | - | 1 | 100 | 241.60% |
| FIVE240816C00230000 | 2024-06-04 1:22PM EDT | 230.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 245.90% |
| FIVE240816C00240000 | 2024-03-27 11:40AM EDT | 240.00 | 2.05 | 0.10 | 1.40 | 0.00 | - | 5 | 65 | 257.03% |
| FIVE240816C00250000 | 2024-06-21 3:25PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 174 | 237.31% |
| FIVE240816C00260000 | 2024-01-03 11:49AM EDT | 260.00 | 7.70 | 1.15 | 1.65 | 0.00 | - | 15 | 20 | 300.39% |
| FIVE240816C00270000 | 2024-06-26 11:41AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 62 | 185.16% |
| FIVE240816C00280000 | 2024-06-26 11:41AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 189.06% |
| FIVE240816C00300000 | 2024-06-25 3:48PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 136 | 197.66% |
| FIVE240816C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 268.95% |
| FIVE240816C00320000 | 2024-06-06 10:11AM EDT | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 207 | 209 | 227.34% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816P00045000 | 2024-07-19 9:45AM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 87.11% |
| FIVE240816P00050000 | 2024-07-25 3:01PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 268 | 79.69% |
| FIVE240816P00055000 | 2024-07-24 3:13PM EDT | 55.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 110 | 42 | 63.67% |
| FIVE240816P00060000 | 2024-07-26 3:27PM EDT | 60.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 22 | 8,824 | 59.47% |
| FIVE240816P00065000 | 2024-07-26 2:35PM EDT | 65.00 | 1.20 | 1.05 | 1.20 | +0.05 | +4.35% | 38 | 350 | 54.74% |
| FIVE240816P00070000 | 2024-07-26 3:42PM EDT | 70.00 | 2.51 | 2.45 | 2.60 | -0.14 | -5.28% | 426 | 1,001 | 50.39% |
| FIVE240816P00075000 | 2024-07-26 3:59PM EDT | 75.00 | 5.11 | 5.00 | 5.20 | +0.01 | +0.20% | 101 | 695 | 49.49% |
| FIVE240816P00080000 | 2024-07-26 3:35PM EDT | 80.00 | 9.20 | 8.30 | 9.80 | +0.61 | +7.10% | 4 | 470 | 51.56% |
| FIVE240816P00085000 | 2024-07-26 12:23PM EDT | 85.00 | 13.66 | 12.50 | 14.50 | +2.41 | +21.42% | 6 | 129 | 53.81% |
| FIVE240816P00090000 | 2024-07-25 10:10AM EDT | 90.00 | 18.60 | 16.10 | 20.00 | +1.30 | +7.51% | 1 | 439 | 103.03% |
| FIVE240816P00095000 | 2024-07-25 11:28AM EDT | 95.00 | 22.13 | 21.10 | 23.20 | 0.00 | - | 11 | 563 | 63.57% |
| FIVE240816P00100000 | 2024-07-26 3:48PM EDT | 100.00 | 28.30 | 26.30 | 29.70 | +2.70 | +10.55% | 250 | 493 | 123.34% |
| FIVE240816P00105000 | 2024-07-26 3:48PM EDT | 105.00 | 33.30 | 31.80 | 35.20 | -0.90 | -2.63% | 251 | 259 | 98.24% |
| FIVE240816P00110000 | 2024-07-25 2:30PM EDT | 110.00 | 37.10 | 36.10 | 40.10 | 0.00 | - | 400 | 0 | 78.52% |
| FIVE240816P00115000 | 2024-07-25 3:04PM EDT | 115.00 | 41.80 | 41.80 | 45.10 | +1.10 | +2.70% | 1 | 1 | 113.18% |
| FIVE240816P00120000 | 2024-07-18 2:50PM EDT | 120.00 | 48.40 | 46.80 | 49.80 | 0.00 | - | 169 | 0 | 111.91% |
| FIVE240816P00125000 | 2024-07-12 12:18PM EDT | 125.00 | 22.13 | 51.20 | 55.10 | 0.00 | - | 1 | 0 | 105.27% |
| FIVE240816P00130000 | 2024-07-16 9:56AM EDT | 130.00 | 29.20 | 56.80 | 60.10 | 0.00 | - | 1 | 0 | 135.35% |
| FIVE240816P00135000 | 2024-07-10 9:49AM EDT | 135.00 | 34.00 | 61.10 | 65.10 | 0.00 | - | 4 | 0 | 109.38% |
| FIVE240816P00140000 | 2024-06-28 10:11AM EDT | 140.00 | 32.00 | 66.80 | 70.10 | 0.00 | - | 1 | 0 | 148.24% |
| FIVE240816P00145000 | 2024-07-02 2:54PM EDT | 145.00 | 36.50 | 71.80 | 75.10 | 0.00 | - | 3 | 0 | 154.30% |
| FIVE240816P00150000 | 2024-07-25 3:05PM EDT | 150.00 | 79.40 | 76.80 | 80.10 | 0.00 | - | 360 | 0 | 160.06% |
| FIVE240816P00155000 | 2024-06-14 12:27PM EDT | 155.00 | 41.10 | 49.70 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240816P00160000 | 2024-06-06 2:30PM EDT | 160.00 | 44.20 | 51.90 | 55.70 | 0.00 | - | 43 | 0 | 0.00% |
| FIVE240816P00165000 | 2024-06-07 3:38PM EDT | 165.00 | 42.80 | 57.50 | 60.70 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240816P00170000 | 2024-06-07 3:45PM EDT | 170.00 | 50.30 | 62.50 | 65.70 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240816P00175000 | 2024-06-07 3:39PM EDT | 175.00 | 56.50 | 67.60 | 70.70 | 0.00 | - | 12 | 0 | 0.00% |
| FIVE240816P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 64.50 | 72.50 | 75.70 | 0.00 | - | 101 | 0 | 0.00% |
| FIVE240816P00185000 | 2024-06-06 2:55PM EDT | 185.00 | 65.30 | 77.50 | 80.70 | 0.00 | - | 111 | 0 | 0.00% |
| FIVE240816P00190000 | 2024-05-20 2:28PM EDT | 190.00 | 56.36 | 74.90 | 77.90 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240816P00195000 | 2024-07-19 9:33AM EDT | 195.00 | 119.38 | 121.80 | 125.10 | 0.00 | - | 1 | 0 | 202.93% |
| FIVE240816P00200000 | 2024-07-18 3:48PM EDT | 200.00 | 124.39 | 126.20 | 130.10 | 0.00 | - | 1 | 1 | 175.00% |
| FIVE240816P00210000 | 2024-07-18 3:48PM EDT | 210.00 | 134.42 | 136.10 | 139.30 | 0.00 | - | 2 | 0 | 258.98% |
| FIVE240816P00220000 | 2024-03-20 12:23PM EDT | 220.00 | 22.70 | 67.60 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.