Italia Markets close in 3 hrs 25 mins

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,57-3,75 (-3,12%)
Alla chiusura: 04:00PM EDT
121,99 +5,42 (+4,65%)
Preborsa: 08:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240621C000750002024-05-31 10:54AM EDT75.0061.400.000.000.00-100.00%
FIVE240621C000950002024-06-10 1:12PM EDT95.0019.600.000.000.00-580.00%
FIVE240621C001000002024-06-06 9:45AM EDT100.0012.700.000.000.00-250.00%
FIVE240621C001050002024-06-11 12:44PM EDT105.0014.800.000.000.00-3120.00%
FIVE240621C001100002024-06-11 10:35AM EDT110.009.500.000.000.00-17300.00%
FIVE240621C001150002024-06-12 3:52PM EDT115.003.800.000.000.00-492790.00%
FIVE240621C001200002024-06-12 3:52PM EDT120.001.400.000.000.00-2882986.25%
FIVE240621C001250002024-06-12 3:57PM EDT125.000.450.000.000.00-26641512.50%
FIVE240621C001300002024-06-12 3:56PM EDT130.000.150.000.000.00-5365612.50%
FIVE240621C001350002024-06-12 2:54PM EDT135.000.100.000.000.00-481,10325.00%
FIVE240621C001400002024-06-12 10:41AM EDT140.000.090.000.000.00-191,00825.00%
FIVE240621C001450002024-06-12 3:52PM EDT145.000.040.000.000.00-2299525.00%
FIVE240621C001500002024-06-12 10:00AM EDT150.000.050.000.000.00-192825.00%
FIVE240621C001550002024-06-11 3:07PM EDT155.000.040.000.000.00-933750.00%
FIVE240621C001600002024-06-11 3:38PM EDT160.000.050.000.000.00-71,92450.00%
FIVE240621C001650002024-06-12 2:27PM EDT165.000.030.000.000.00-1190750.00%
FIVE240621C001700002024-06-12 11:05AM EDT170.000.020.000.000.00-1037150.00%
FIVE240621C001750002024-06-12 9:55AM EDT175.000.050.000.000.00-263150.00%
FIVE240621C001800002024-06-11 9:30AM EDT180.000.020.000.000.00-331950.00%
FIVE240621C001850002024-06-10 1:17PM EDT185.000.020.000.000.00-326750.00%
FIVE240621C001900002024-06-11 1:05PM EDT190.000.020.000.000.00-120050.00%
FIVE240621C001950002024-06-11 9:57AM EDT195.000.030.000.000.00-122650.00%
FIVE240621C002000002024-06-06 12:39PM EDT200.000.020.000.000.00-101,67450.00%
FIVE240621C002100002024-06-05 3:55PM EDT210.000.050.000.000.00-842,06250.00%
FIVE240621C002200002024-06-03 3:57PM EDT220.000.050.000.000.00-135050.00%
FIVE240621C002300002024-05-20 10:08AM EDT230.000.050.000.000.00-941650.00%
FIVE240621C002400002024-05-21 10:39AM EDT240.000.030.000.000.00-230350.00%
FIVE240621C002500002024-03-28 2:38PM EDT250.000.400.001.350.00-174251.47%
FIVE240621C002600002024-03-14 10:17AM EDT260.002.450.002.200.00-117284.47%
FIVE240621C002700002024-03-21 9:50AM EDT270.000.340.000.750.00-7175247.85%
FIVE240621C002800002024-05-20 1:03PM EDT280.000.150.000.000.00-117850.00%
FIVE240621C002900002024-04-24 3:03PM EDT290.000.050.000.050.00-417196.88%
FIVE240621C003000002024-04-10 10:48AM EDT300.000.050.001.300.00-210295.31%
FIVE240621C003100002024-03-06 1:12PM EDT310.000.500.000.750.00-1225280.08%
FIVE240621C003200002024-01-24 1:13PM EDT320.000.250.002.200.00-116338.28%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240621P000750002024-06-06 10:18AM EDT75.000.050.000.000.00-41750.00%
FIVE240621P000800002024-06-06 9:41AM EDT80.000.050.000.000.00-337650.00%
FIVE240621P000850002024-06-07 10:17AM EDT85.000.010.000.000.00-265050.00%
FIVE240621P000900002024-06-12 10:02AM EDT90.000.050.000.000.00-518125.00%
FIVE240621P000950002024-06-12 10:27AM EDT95.000.040.000.000.00-1144925.00%
FIVE240621P001000002024-06-12 1:30PM EDT100.000.080.000.000.00-7468325.00%
FIVE240621P001050002024-06-12 3:44PM EDT105.000.300.000.000.00-981,37212.50%
FIVE240621P001100002024-06-12 3:59PM EDT110.000.650.000.000.00-2,2962,20012.50%
FIVE240621P001150002024-06-12 3:53PM EDT115.001.850.000.000.00-1801,0273.13%
FIVE240621P001200002024-06-12 3:53PM EDT120.004.600.000.000.00-2821,8630.00%
FIVE240621P001250002024-06-12 11:30AM EDT125.006.300.000.000.00-263760.00%
FIVE240621P001300002024-06-12 3:58PM EDT130.0013.510.000.000.00-146420.00%
FIVE240621P001350002024-06-12 3:56PM EDT135.0018.000.000.000.00-253940.00%
FIVE240621P001400002024-06-11 3:37PM EDT140.0019.220.000.000.00-1510.00%
FIVE240621P001450002024-06-11 10:58AM EDT145.0025.940.000.000.00-400.00%
FIVE240621P001500002024-06-11 10:16AM EDT150.0033.000.000.000.00-1110.00%
FIVE240621P001550002024-06-10 9:36AM EDT155.0038.900.000.000.00-1000.00%
FIVE240621P001600002024-06-12 2:58PM EDT160.0042.400.000.000.00-1503650.00%
FIVE240621P001650002024-06-10 3:51PM EDT165.0049.420.000.000.00-1100.00%
FIVE240621P001700002024-06-10 3:51PM EDT170.0054.450.000.000.00-100.00%
FIVE240621P001750002024-06-10 3:51PM EDT175.0059.500.000.000.00-3160.00%
FIVE240621P001800002024-06-10 3:51PM EDT180.0064.530.000.000.00-300.00%
FIVE240621P001850002024-06-06 3:52PM EDT185.0066.620.000.000.00-300.00%
FIVE240621P001900002024-04-24 2:31PM EDT190.0042.3055.3059.100.00-5600.00%
FIVE240621P001950002024-04-22 3:18PM EDT195.0045.200.000.000.00-19000.00%
FIVE240621P002000002024-04-24 2:31PM EDT200.0052.3065.8069.100.00-1500.00%
FIVE240621P002100002024-04-10 2:44PM EDT210.0051.6068.5072.400.00-2800.00%
FIVE240621P002200002024-03-20 12:01PM EDT220.0021.0067.7071.600.00-200.00%
FIVE240621P002300002024-03-26 2:33PM EDT230.0050.0077.9081.200.00-1600.00%
FIVE240621P002400002024-06-07 10:04AM EDT240.00121.600.000.000.00-100.00%
FIVE240621P002500002024-06-06 3:52PM EDT250.00131.620.000.000.00-100.00%