Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.844,73 -1.361,11 (-2,26%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517C00100000 | 2024-04-02 12:51PM EDT | 100.00 | 73.30 | 49.20 | 51.70 | 0.00 | - | 3 | 5 | 93.02% |
| FIVE240517C00115000 | 2023-10-05 3:20PM EDT | 115.00 | 55.80 | 66.40 | 68.40 | 0.00 | - | - | 1 | 393.43% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 355.71% |
| FIVE240517C00130000 | 2023-09-27 10:25AM EDT | 130.00 | 32.70 | 48.40 | 50.70 | 0.00 | - | 1 | 1 | 295.22% |
| FIVE240517C00135000 | 2024-04-23 3:58PM EDT | 135.00 | 14.10 | 15.50 | 16.90 | 0.00 | - | 13 | 16 | 50.56% |
| FIVE240517C00140000 | 2024-04-24 9:55AM EDT | 140.00 | 10.50 | 9.50 | 11.80 | 0.00 | - | 2 | 23 | 38.25% |
| FIVE240517C00145000 | 2024-04-26 3:21PM EDT | 145.00 | 7.67 | 7.60 | 7.90 | -0.88 | -10.29% | 1 | 116 | 35.08% |
| FIVE240517C00150000 | 2024-04-26 3:14PM EDT | 150.00 | 4.40 | 4.50 | 4.80 | -1.01 | -18.67% | 11 | 64 | 33.15% |
| FIVE240517C00155000 | 2024-04-26 11:01AM EDT | 155.00 | 2.40 | 2.40 | 2.55 | -0.90 | -27.27% | 18 | 150 | 31.51% |
| FIVE240517C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 1.25 | 1.15 | 1.25 | -0.35 | -21.88% | 45 | 622 | 31.08% |
| FIVE240517C00165000 | 2024-04-26 11:02AM EDT | 165.00 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 25 | 380 | 31.57% |
| FIVE240517C00170000 | 2024-04-25 2:54PM EDT | 170.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 165 | 32.72% |
| FIVE240517C00175000 | 2024-04-26 10:14AM EDT | 175.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 1,060 | 33.89% |
| FIVE240517C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 53.59% |
| FIVE240517C00185000 | 2024-04-23 12:56PM EDT | 185.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 245 | 45.80% |
| FIVE240517C00190000 | 2024-04-23 11:08AM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 112 | 63.04% |
| FIVE240517C00195000 | 2024-04-17 11:04AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 317 | 61.28% |
| FIVE240517C00200000 | 2024-04-24 11:53AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 291 | 49.22% |
| FIVE240517C00210000 | 2024-04-11 3:42PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 260 | 74.71% |
| FIVE240517C00220000 | 2024-04-16 9:48AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 58.59% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 315 | 85.06% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 181 | 97.85% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 104.59% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 111.08% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 117.19% |
| FIVE240517C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FIVE240517C00290000 | 2023-12-18 2:44PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.71% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 139.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517P00075000 | 2024-03-21 12:28PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 126.95% |
| FIVE240517P00080000 | 2023-11-01 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FIVE240517P00100000 | 2023-10-26 12:11PM EDT | 100.00 | 1.05 | 0.10 | 2.40 | 0.00 | - | - | 0 | 119.92% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 88.77% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 10 | 779 | 59.47% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 72.22% |
| FIVE240517P00125000 | 2024-04-18 10:20AM EDT | 125.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 6 | 314 | 56.32% |
| FIVE240517P00130000 | 2024-04-18 10:20AM EDT | 130.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 6 | 161 | 46.88% |
| FIVE240517P00135000 | 2024-04-26 1:30PM EDT | 135.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 54 | 190 | 35.16% |
| FIVE240517P00140000 | 2024-04-26 3:31PM EDT | 140.00 | 1.15 | 1.05 | 1.15 | +0.13 | +12.75% | 7 | 559 | 32.50% |
| FIVE240517P00145000 | 2024-04-26 3:46PM EDT | 145.00 | 2.40 | 2.15 | 2.30 | +0.12 | +5.26% | 5 | 250 | 31.03% |
| FIVE240517P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 4.10 | 4.00 | 4.20 | +0.10 | +2.50% | 2 | 3,102 | 29.54% |
| FIVE240517P00155000 | 2024-04-26 3:31PM EDT | 155.00 | 7.25 | 6.80 | 7.00 | +0.35 | +5.07% | 3 | 914 | 27.94% |
| FIVE240517P00160000 | 2024-04-26 10:15AM EDT | 160.00 | 9.58 | 9.70 | 11.00 | -1.59 | -14.23% | 1 | 235 | 29.40% |
| FIVE240517P00165000 | 2024-04-26 12:42PM EDT | 165.00 | 14.82 | 14.30 | 15.70 | -0.53 | -3.45% | 3 | 221 | 34.03% |
| FIVE240517P00170000 | 2024-04-23 1:36PM EDT | 170.00 | 20.45 | 18.00 | 22.00 | 0.00 | - | 2 | 136 | 56.37% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 22.90 | 26.90 | 0.00 | - | 22 | 7 | 63.09% |
| FIVE240517P00180000 | 2024-04-17 2:17PM EDT | 180.00 | 28.10 | 28.50 | 32.00 | 0.00 | - | 236 | 3 | 71.44% |
| FIVE240517P00185000 | 2024-04-25 10:42AM EDT | 185.00 | 34.58 | 33.50 | 36.20 | 0.00 | - | 25 | 10 | 67.99% |
| FIVE240517P00190000 | 2024-04-25 10:42AM EDT | 190.00 | 39.30 | 38.50 | 41.10 | 0.00 | - | 4 | 4 | 72.49% |
| FIVE240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 46.25 | 43.50 | 46.20 | 0.00 | - | 2 | 0 | 79.76% |
| FIVE240517P00200000 | 2024-04-04 11:49AM EDT | 200.00 | 34.61 | 48.50 | 51.10 | 0.00 | - | 5 | 0 | 83.57% |
| FIVE240517P00210000 | 2024-03-25 10:25AM EDT | 210.00 | 34.10 | 61.00 | 63.50 | 0.00 | - | 2 | 0 | 111.16% |
| FIVE240517P00220000 | 2024-03-21 9:57AM EDT | 220.00 | 34.60 | 67.60 | 71.60 | 0.00 | - | 3 | 0 | 111.89% |
| FIVE240517P00230000 | 2024-01-10 10:30AM EDT | 230.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517P00250000 | 2023-12-29 12:06PM EDT | 250.00 | 39.70 | 61.00 | 65.50 | 0.00 | - | 11 | 0 | 0.00% |
| FIVE240517P00300000 | 2024-01-30 10:32AM EDT | 300.00 | 115.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.