Italia markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,31+1,56 (+2,06%)
Alla chiusura: 04:00PM EDT
77,31 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240816C000600002024-07-18 9:35AM EDT60.0016.0517.2019.100.00-1777.25%
FIVE240816C000650002024-07-19 3:38PM EDT65.0013.4011.7013.80+1.82+15.72%16971.88%
FIVE240816C000700002024-07-19 3:29PM EDT70.009.509.3010.30+1.20+14.46%456766.16%
FIVE240816C000750002024-07-19 3:52PM EDT75.006.004.106.20+0.80+15.38%42031459.01%
FIVE240816C000800002024-07-19 3:44PM EDT80.003.523.403.70+0.70+24.82%1,4591,76955.01%
FIVE240816C000850002024-07-19 3:56PM EDT85.001.871.152.00+0.23+14.02%22746254.93%
FIVE240816C000900002024-07-19 3:58PM EDT90.001.041.001.10+0.09+9.47%76030154.79%
FIVE240816C000950002024-07-19 2:22PM EDT95.000.640.600.75+0.07+12.28%3848558.64%
FIVE240816C001000002024-07-19 3:56PM EDT100.000.410.400.50+0.06+17.14%3826462.21%
FIVE240816C001050002024-07-19 3:29PM EDT105.000.300.250.40+0.08+36.36%449366.21%
FIVE240816C001100002024-07-19 2:15PM EDT110.000.180.151.25+0.05+38.46%4849886.91%
FIVE240816C001150002024-07-19 3:38PM EDT115.000.250.150.25+0.12+92.31%651,32774.41%
FIVE240816C001200002024-07-18 12:52PM EDT120.000.100.100.400.00-822283.79%
FIVE240816C001250002024-07-18 11:23AM EDT125.000.100.100.35+0.02+25.00%12,32888.48%
FIVE240816C001300002024-07-18 1:50PM EDT130.000.100.050.300.00-3735590.63%
FIVE240816C001350002024-07-19 10:35AM EDT135.000.130.050.25+0.02+18.18%589293.75%
FIVE240816C001400002024-07-19 3:28PM EDT140.000.070.000.15-0.03-30.00%3263790.23%
FIVE240816C001450002024-07-18 11:12AM EDT145.000.050.000.500.00-442498111.52%
FIVE240816C001500002024-07-18 9:55AM EDT150.000.050.000.10-0.06-54.55%123094.53%
FIVE240816C001550002024-07-17 2:27PM EDT155.000.050.000.050.00-19424591.41%
FIVE240816C001600002024-07-17 3:27PM EDT160.000.050.000.050.00-136695.31%
FIVE240816C001650002024-07-17 2:18PM EDT165.000.050.000.750.00-439137.89%
FIVE240816C001700002024-07-17 1:19PM EDT170.000.050.000.750.00-3421,035142.09%
FIVE240816C001750002024-07-17 3:44PM EDT175.000.010.000.750.00-281146.19%
FIVE240816C001800002024-07-17 9:38AM EDT180.000.050.000.200.00-469125.39%
FIVE240816C001850002024-06-17 9:36AM EDT185.000.410.000.000.00-15350.00%
FIVE240816C001900002024-06-26 1:20PM EDT190.000.130.000.750.00-149157.62%
FIVE240816C001950002024-07-08 11:09AM EDT195.000.050.000.050.00-150215117.19%
FIVE240816C002000002024-06-11 1:21PM EDT200.000.100.000.100.00-167128.13%
FIVE240816C002100002024-07-05 3:39PM EDT210.000.050.000.050.00-121206125.00%
FIVE240816C002200002024-05-22 2:36PM EDT220.000.580.001.450.00-1100196.68%
FIVE240816C002300002024-06-04 1:22PM EDT230.000.100.001.350.00-100200.59%
FIVE240816C002400002024-03-27 11:40AM EDT240.002.050.101.400.00-565210.06%
FIVE240816C002500002024-06-21 3:25PM EDT250.000.100.000.750.00-7174194.34%
FIVE240816C002600002024-01-03 11:49AM EDT260.007.701.151.650.00-1520246.44%
FIVE240816C002700002024-06-26 11:41AM EDT270.000.050.000.050.00-4662151.56%
FIVE240816C002800002024-06-26 11:41AM EDT280.000.050.000.050.00-611155.47%
FIVE240816C003000002024-06-25 3:48PM EDT300.000.050.000.050.00-119136162.50%
FIVE240816C003100002024-06-07 9:30AM EDT310.000.100.000.750.00-111221.68%
FIVE240816C003200002024-06-06 10:11AM EDT320.000.100.000.150.00-207209187.50%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240816P000450002024-07-19 9:45AM EDT45.000.090.000.10+0.04+80.00%14784.77%
FIVE240816P000500002024-07-19 3:46PM EDT50.000.130.050.25-0.07-35.00%1382.23%
FIVE240816P000550002024-07-19 12:36PM EDT55.000.200.100.30-0.09-31.03%132469.92%
FIVE240816P000600002024-07-19 3:58PM EDT60.000.400.350.45-0.15-27.27%1518,87263.48%
FIVE240816P000650002024-07-19 3:27PM EDT65.000.830.800.95-0.27-24.55%11932759.42%
FIVE240816P000700002024-07-19 3:56PM EDT70.001.801.701.80-0.55-23.40%26056255.27%
FIVE240816P000750002024-07-19 3:44PM EDT75.003.213.203.50-0.89-21.71%50346752.44%
FIVE240816P000800002024-07-19 3:35PM EDT80.005.705.707.90-1.30-18.57%12124661.62%
FIVE240816P000850002024-07-19 2:21PM EDT85.009.168.1011.10-1.89-17.10%313053.71%
FIVE240816P000900002024-07-19 2:42PM EDT90.0013.5011.4014.80-1.50-10.00%645171.70%
FIVE240816P000950002024-07-19 1:19PM EDT95.0019.1017.7018.40-1.59-7.68%460950.10%
FIVE240816P001000002024-07-19 3:33PM EDT100.0022.6021.1024.30-2.10-8.50%702,88688.28%
FIVE240816P001050002024-07-19 12:47PM EDT105.0029.3025.5028.50-3.93-11.83%131,17581.35%
FIVE240816P001100002024-07-18 2:54PM EDT110.0036.2530.5034.500.00-431252112.01%
FIVE240816P001150002024-07-18 2:54PM EDT115.0039.2335.7039.80-3.47-8.13%1562.50%
FIVE240816P001200002024-07-18 2:50PM EDT120.0048.4040.5044.800.00-1691135.25%
FIVE240816P001250002024-07-12 12:18PM EDT125.0022.1345.5049.800.00-10143.26%
FIVE240816P001300002024-07-16 9:56AM EDT130.0029.2050.5054.700.00-10148.78%
FIVE240816P001350002024-07-10 9:49AM EDT135.0034.0055.5059.800.00-40157.91%
FIVE240816P001400002024-06-28 10:11AM EDT140.0032.0060.5064.800.00-10164.65%
FIVE240816P001450002024-07-02 2:54PM EDT145.0036.5065.5069.800.00-30171.05%
FIVE240816P001500002024-07-18 2:30PM EDT150.0077.9070.5074.700.00-16070174.95%
FIVE240816P001550002024-06-14 12:27PM EDT155.0041.1049.7053.700.00-100.00%
FIVE240816P001600002024-06-06 2:30PM EDT160.0044.2051.9055.700.00-4300.00%
FIVE240816P001650002024-06-07 3:38PM EDT165.0042.8057.5060.700.00-200.00%
FIVE240816P001700002024-06-07 3:45PM EDT170.0050.3062.5065.700.00-200.00%
FIVE240816P001750002024-06-07 3:39PM EDT175.0056.5067.6070.700.00-1200.00%
FIVE240816P001800002024-06-06 2:52PM EDT180.0064.5072.5075.700.00-10100.00%
FIVE240816P001850002024-06-06 2:55PM EDT185.0065.3077.5080.700.00-11100.00%
FIVE240816P001900002024-05-20 2:28PM EDT190.0056.3674.9077.900.00-200.00%
FIVE240816P001950002024-07-18 3:48PM EDT195.00119.38115.60119.80-0.01-0.01%11109.38%
FIVE240816P002000002024-07-18 3:48PM EDT200.00124.39120.50124.800.00-11226.03%
FIVE240816P002100002024-07-18 3:48PM EDT210.00134.42130.50134.800.00-20233.89%
FIVE240816P002200002024-03-20 12:23PM EDT220.0022.7067.6071.600.00-200.00%