FIVE - Five Below, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230818C00145000 | 2023-05-24 3:08PM EDT | 145.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVE230818C00150000 | 2023-05-26 10:20AM EDT | 150.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FIVE230818C00155000 | 2023-05-31 10:55AM EDT | 155.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVE230818C00160000 | 2023-05-05 1:40PM EDT | 160.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVE230818C00165000 | 2023-05-31 2:39PM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.00% |
| FIVE230818C00170000 | 2023-05-31 3:36PM EDT | 170.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 24 | 146 | 0.78% |
| FIVE230818C00175000 | 2023-05-31 3:04PM EDT | 175.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1,218 | 203 | 3.13% |
| FIVE230818C00180000 | 2023-05-30 12:01PM EDT | 180.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 3.13% |
| FIVE230818C00185000 | 2023-05-24 10:58AM EDT | 185.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| FIVE230818C00190000 | 2023-05-31 3:09PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 6.25% |
| FIVE230818C00195000 | 2023-05-31 3:04PM EDT | 195.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| FIVE230818C00200000 | 2023-05-31 2:51PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 6.25% |
| FIVE230818C00210000 | 2023-05-31 9:51AM EDT | 210.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 758 | 12.50% |
| FIVE230818C00220000 | 2023-05-30 10:19AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 440 | 12.50% |
| FIVE230818C00230000 | 2023-05-31 10:41AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 12.50% |
| FIVE230818C00240000 | 2023-05-22 9:30AM EDT | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| FIVE230818C00250000 | 2023-05-12 12:12PM EDT | 250.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| FIVE230818C00260000 | 2023-04-19 9:30AM EDT | 260.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| FIVE230818C00270000 | 2023-05-12 1:10PM EDT | 270.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 25.00% |
| FIVE230818C00280000 | 2023-04-24 12:41PM EDT | 280.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 2 | 5 | 52.83% |
| FIVE230818C00290000 | 2023-05-12 9:30AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FIVE230818C00300000 | 2023-03-09 2:30PM EDT | 300.00 | 1.15 | 0.55 | 0.85 | 0.00 | - | - | 1 | 65.19% |
| FIVE230818C00310000 | 2023-03-06 1:48PM EDT | 310.00 | 1.05 | 0.30 | 0.65 | 0.00 | - | 9 | 11 | 64.01% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230818P00085000 | 2023-03-16 9:30AM EDT | 85.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 74.80% |
| FIVE230818P00090000 | 2023-03-13 2:02PM EDT | 90.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 69.14% |
| FIVE230818P00095000 | 2023-04-03 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| FIVE230818P00100000 | 2023-03-21 10:03AM EDT | 100.00 | 0.56 | 0.20 | 0.45 | 0.00 | - | 12 | 15 | 56.69% |
| FIVE230818P00105000 | 2023-04-17 10:35AM EDT | 105.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 25 | 128 | 54.35% |
| FIVE230818P00110000 | 2023-05-18 3:55PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 25.00% |
| FIVE230818P00115000 | 2023-02-16 4:30PM EDT | 115.00 | 1.40 | 0.90 | 1.65 | 0.00 | - | 4 | 24 | 56.81% |
| FIVE230818P00120000 | 2023-04-24 12:40PM EDT | 120.00 | 0.55 | 0.35 | 0.90 | 0.00 | - | 2 | 23 | 47.51% |
| FIVE230818P00125000 | 2023-03-20 10:58AM EDT | 125.00 | 1.75 | 0.60 | 0.90 | 0.00 | - | 3 | 21 | 42.74% |
| FIVE230818P00130000 | 2023-05-26 3:24PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| FIVE230818P00135000 | 2023-05-23 10:53AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| FIVE230818P00140000 | 2023-05-26 2:13PM EDT | 140.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 687 | 6.25% |
| FIVE230818P00145000 | 2023-05-25 3:21PM EDT | 145.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| FIVE230818P00150000 | 2023-05-31 11:38AM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 108 | 6.25% |
| FIVE230818P00155000 | 2023-05-31 10:01AM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| FIVE230818P00160000 | 2023-05-31 9:57AM EDT | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| FIVE230818P00165000 | 2023-05-25 11:53AM EDT | 165.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 0.78% |
| FIVE230818P00170000 | 2023-05-31 11:09AM EDT | 170.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FIVE230818P00175000 | 2023-05-31 12:44PM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| FIVE230818P00180000 | 2023-05-31 12:44PM EDT | 180.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| FIVE230818P00185000 | 2023-05-31 12:14PM EDT | 185.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| FIVE230818P00190000 | 2023-05-30 1:55PM EDT | 190.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 0.00% |
| FIVE230818P00195000 | 2023-05-30 12:00PM EDT | 195.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| FIVE230818P00200000 | 2023-05-26 9:49AM EDT | 200.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| FIVE230818P00210000 | 2023-05-25 1:56PM EDT | 210.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| FIVE230818P00220000 | 2023-05-30 3:44PM EDT | 220.00 | 44.60 | 47.80 | 50.80 | 0.00 | - | 1 | 52 | 0.00% |
| FIVE230818P00230000 | 2023-04-27 1:23PM EDT | 230.00 | 35.80 | 51.90 | 53.90 | 0.00 | - | 1 | 23 | 0.00% |
| FIVE230818P00240000 | 2023-04-13 3:34PM EDT | 240.00 | 34.40 | 43.50 | 44.80 | 0.00 | - | 10 | 16 | 0.00% |
| FIVE230818P00250000 | 2022-12-29 3:17PM EDT | 250.00 | 75.80 | 56.00 | 58.50 | 0.00 | - | - | 2 | 0.00% |
| FIVE230818P00260000 | 2023-02-17 4:59PM EDT | 260.00 | 52.60 | 65.90 | 68.20 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.