FIVE - Five Below, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240119C00060000 | 2022-08-29 1:48PM EDT | 60.00 | 73.90 | 82.30 | 85.40 | 0.00 | - | 2 | 5 | 0.00% |
| FIVE240119C00075000 | 2022-09-08 9:43AM EDT | 75.00 | 74.30 | 72.70 | 76.30 | 0.00 | - | - | 1 | 0.00% |
| FIVE240119C00080000 | 2022-09-30 11:54AM EDT | 80.00 | 74.40 | 77.50 | 80.60 | 0.00 | - | 12 | 11 | 0.00% |
| FIVE240119C00085000 | 2022-09-30 11:54AM EDT | 85.00 | 70.75 | 73.60 | 77.00 | 0.00 | - | 12 | 12 | 0.00% |
| FIVE240119C00090000 | 2022-12-08 4:03PM EDT | 90.00 | 100.20 | 93.60 | 96.30 | 0.00 | - | 6 | 8 | 122.80% |
| FIVE240119C00095000 | 2022-09-30 11:55AM EDT | 95.00 | 63.30 | 66.80 | 68.90 | 0.00 | - | 1 | 4 | 0.00% |
| FIVE240119C00100000 | 2022-12-20 12:29PM EDT | 100.00 | 79.35 | 89.70 | 91.60 | 0.00 | - | 8 | 18 | 126.04% |
| FIVE240119C00105000 | 2022-08-29 1:47PM EDT | 105.00 | 42.60 | 50.40 | 52.50 | 0.00 | - | 3 | 6 | 0.00% |
| FIVE240119C00110000 | 2022-11-08 12:24PM EDT | 110.00 | 60.00 | 83.30 | 86.60 | 0.00 | - | 1 | 5 | 123.55% |
| FIVE240119C00115000 | 2023-03-30 10:52AM EDT | 115.00 | 94.40 | 88.40 | 90.80 | 0.00 | - | 1 | 7 | 142.87% |
| FIVE240119C00120000 | 2023-05-25 11:37AM EDT | 120.00 | 66.40 | 56.40 | 57.40 | 0.00 | - | 1 | 36 | 60.93% |
| FIVE240119C00125000 | 2023-05-30 3:17PM EDT | 125.00 | 60.20 | 52.60 | 53.70 | 0.00 | - | 2 | 80 | 59.62% |
| FIVE240119C00130000 | 2023-05-30 3:22PM EDT | 130.00 | 56.30 | 48.70 | 49.90 | 0.00 | - | 5 | 71 | 57.83% |
| FIVE240119C00135000 | 2023-05-25 11:37AM EDT | 135.00 | 54.50 | 45.00 | 46.30 | 0.00 | - | 1 | 42 | 56.34% |
| FIVE240119C00140000 | 2023-05-31 10:15AM EDT | 140.00 | 45.70 | 41.00 | 43.10 | 0.00 | - | 1 | 13 | 54.76% |
| FIVE240119C00145000 | 2023-05-30 3:06PM EDT | 145.00 | 44.80 | 38.50 | 39.50 | 0.00 | - | 1 | 10 | 54.18% |
| FIVE240119C00150000 | 2023-05-30 9:43AM EDT | 150.00 | 40.80 | 35.20 | 36.00 | 0.00 | - | 3 | 10 | 52.58% |
| FIVE240119C00155000 | 2023-05-26 9:49AM EDT | 155.00 | 39.00 | 32.30 | 33.20 | 0.00 | - | 11 | 5 | 51.88% |
| FIVE240119C00160000 | 2023-05-26 9:49AM EDT | 160.00 | 35.80 | 29.10 | 29.90 | 0.00 | - | 5 | 178 | 50.13% |
| FIVE240119C00165000 | 2023-05-11 11:22AM EDT | 165.00 | 46.30 | 26.60 | 27.50 | 0.00 | - | 1 | 7 | 50.59% |
| FIVE240119C00170000 | 2023-05-17 12:02PM EDT | 170.00 | 42.60 | 23.60 | 24.80 | 0.00 | - | 1 | 24 | 49.41% |
| FIVE240119C00175000 | 2023-05-30 11:42AM EDT | 175.00 | 25.33 | 21.70 | 22.50 | 0.00 | - | 320 | 332 | 48.74% |
| FIVE240119C00180000 | 2023-05-31 11:03AM EDT | 180.00 | 22.20 | 18.90 | 19.80 | 0.00 | - | 20 | 42 | 47.06% |
| FIVE240119C00185000 | 2023-05-22 11:01AM EDT | 185.00 | 27.80 | 17.00 | 17.80 | 0.00 | - | 1 | 6 | 46.45% |
| FIVE240119C00190000 | 2023-05-31 2:38PM EDT | 190.00 | 18.10 | 14.90 | 15.60 | 0.00 | - | 20 | 94 | 45.19% |
| FIVE240119C00195000 | 2023-05-25 1:59PM EDT | 195.00 | 18.80 | 13.30 | 14.00 | 0.00 | - | 2 | 35 | 44.82% |
| FIVE240119C00200000 | 2023-05-31 10:56AM EDT | 200.00 | 14.00 | 11.80 | 12.60 | 0.00 | - | 2 | 53 | 44.61% |
| FIVE240119C00210000 | 2023-05-31 11:10AM EDT | 210.00 | 10.80 | 9.20 | 9.70 | 0.00 | - | 9 | 55 | 43.23% |
| FIVE240119C00220000 | 2023-05-31 2:03PM EDT | 220.00 | 8.30 | 6.60 | 7.40 | 0.00 | - | 31 | 168 | 42.14% |
| FIVE240119C00230000 | 2023-05-26 12:38PM EDT | 230.00 | 7.50 | 4.90 | 5.50 | 0.00 | - | 6 | 40 | 40.99% |
| FIVE240119C00240000 | 2023-05-30 1:12PM EDT | 240.00 | 4.93 | 3.50 | 4.10 | 0.00 | - | 2 | 48 | 40.19% |
| FIVE240119C00250000 | 2023-05-26 9:36AM EDT | 250.00 | 3.90 | 2.70 | 2.95 | 0.00 | - | 28 | 85 | 39.23% |
| FIVE240119C00260000 | 2023-05-30 1:12PM EDT | 260.00 | 2.73 | 1.85 | 2.25 | 0.00 | - | 2 | 22 | 39.05% |
| FIVE240119C00270000 | 2023-05-30 10:48AM EDT | 270.00 | 2.18 | 1.40 | 1.60 | 0.00 | - | 12 | 24 | 38.33% |
| FIVE240119C00280000 | 2023-05-22 11:49AM EDT | 280.00 | 2.32 | 1.00 | 1.20 | 0.00 | - | 14 | 32 | 38.16% |
| FIVE240119C00290000 | 2023-05-25 3:23PM EDT | 290.00 | 1.50 | 0.55 | 1.30 | 0.00 | - | 18 | 270 | 40.74% |
| FIVE240119C00300000 | 2023-05-08 9:46AM EDT | 300.00 | 2.25 | 0.30 | 1.05 | 0.00 | - | 1 | 288 | 40.94% |
| FIVE240119C00310000 | 2023-05-19 2:01PM EDT | 310.00 | 1.05 | 0.05 | 0.85 | 0.00 | - | 6 | 1 | 41.14% |
| FIVE240119C00320000 | 2023-05-25 3:15PM EDT | 320.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 3 | 202 | 41.90% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240119P00060000 | 2023-03-09 2:30PM EDT | 60.00 | 0.46 | 0.30 | 0.55 | 0.00 | - | 2 | 30 | 64.06% |
| FIVE240119P00065000 | 2023-02-27 1:54PM EDT | 65.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 10 | 21 | 62.40% |
| FIVE240119P00070000 | 2023-02-16 3:40PM EDT | 70.00 | 0.75 | 0.60 | 2.90 | 0.00 | - | 1 | 179 | 72.19% |
| FIVE240119P00075000 | 2023-05-26 3:50PM EDT | 75.00 | 0.86 | 0.50 | 1.00 | 0.00 | - | 1 | 3 | 56.37% |
| FIVE240119P00080000 | 2023-05-03 2:28PM EDT | 80.00 | 0.65 | 0.70 | 1.20 | 0.00 | - | 1 | 37 | 54.71% |
| FIVE240119P00085000 | 2023-05-23 1:04PM EDT | 85.00 | 0.95 | 0.95 | 1.50 | 0.00 | - | 2 | 66 | 53.49% |
| FIVE240119P00090000 | 2023-05-09 10:56AM EDT | 90.00 | 1.06 | 1.25 | 1.80 | 0.00 | - | 1 | 3 | 52.05% |
| FIVE240119P00095000 | 2023-05-26 3:50PM EDT | 95.00 | 1.91 | 2.00 | 2.20 | 0.00 | - | 4 | 135 | 52.11% |
| FIVE240119P00100000 | 2023-03-17 10:51AM EDT | 100.00 | 2.45 | 1.25 | 1.75 | 0.00 | - | 2 | 27 | 46.02% |
| FIVE240119P00105000 | 2023-03-20 12:17PM EDT | 105.00 | 2.68 | 1.40 | 2.05 | 0.00 | - | 79 | 162 | 44.17% |
| FIVE240119P00110000 | 2023-05-22 10:20AM EDT | 110.00 | 2.31 | 3.60 | 4.00 | 0.00 | - | 59 | 72 | 49.59% |
| FIVE240119P00115000 | 2023-04-25 9:30AM EDT | 115.00 | 2.65 | 3.50 | 3.70 | 0.00 | - | 1 | 29 | 44.45% |
| FIVE240119P00120000 | 2023-04-03 2:01PM EDT | 120.00 | 2.90 | 2.80 | 3.10 | 0.00 | - | 5 | 21 | 38.36% |
| FIVE240119P00125000 | 2023-05-19 11:04AM EDT | 125.00 | 3.40 | 6.20 | 6.60 | 0.00 | - | 51 | 91 | 46.36% |
| FIVE240119P00130000 | 2023-05-25 9:56AM EDT | 130.00 | 5.75 | 7.30 | 7.70 | 0.00 | - | 1 | 69 | 45.35% |
| FIVE240119P00135000 | 2023-05-26 3:17PM EDT | 135.00 | 7.30 | 8.60 | 9.00 | 0.00 | - | 1 | 34 | 44.53% |
| FIVE240119P00140000 | 2023-05-26 3:16PM EDT | 140.00 | 8.52 | 9.90 | 10.40 | 0.00 | - | 1 | 71 | 43.62% |
| FIVE240119P00145000 | 2023-05-25 9:58AM EDT | 145.00 | 8.76 | 11.20 | 11.70 | 0.00 | - | 1 | 99 | 42.17% |
| FIVE240119P00150000 | 2023-05-30 2:17PM EDT | 150.00 | 11.40 | 12.90 | 13.40 | 0.00 | - | 8 | 117 | 41.30% |
| FIVE240119P00155000 | 2023-06-01 9:30AM EDT | 155.00 | 14.00 | 14.70 | 15.50 | +2.00 | +16.67% | 1 | 76 | 40.92% |
| FIVE240119P00160000 | 2023-05-25 11:33AM EDT | 160.00 | 13.80 | 16.60 | 17.30 | 0.00 | - | 128 | 166 | 39.60% |
| FIVE240119P00165000 | 2023-05-22 3:23PM EDT | 165.00 | 12.80 | 18.40 | 19.30 | 0.00 | - | 1 | 75 | 38.36% |
| FIVE240119P00170000 | 2023-05-30 1:56PM EDT | 170.00 | 18.90 | 21.00 | 21.70 | 0.00 | - | 1 | 48 | 37.55% |
| FIVE240119P00175000 | 2023-05-26 11:33AM EDT | 175.00 | 20.62 | 23.60 | 24.40 | 0.00 | - | 5 | 141 | 36.96% |
| FIVE240119P00180000 | 2023-05-26 11:32AM EDT | 180.00 | 22.89 | 26.20 | 27.10 | 0.00 | - | 4 | 85 | 36.02% |
| FIVE240119P00185000 | 2023-05-26 12:42PM EDT | 185.00 | 25.20 | 29.00 | 29.70 | 0.00 | - | 6 | 65 | 34.52% |
| FIVE240119P00190000 | 2023-05-22 11:08AM EDT | 190.00 | 22.14 | 32.30 | 32.90 | 0.00 | - | 1 | 38 | 33.80% |
| FIVE240119P00195000 | 2023-05-19 11:13AM EDT | 195.00 | 22.50 | 35.20 | 36.30 | 0.00 | - | 2 | 27 | 33.10% |
| FIVE240119P00200000 | 2023-05-25 10:03AM EDT | 200.00 | 31.00 | 38.60 | 40.10 | 0.00 | - | 1 | 115 | 32.89% |
| FIVE240119P00210000 | 2023-05-31 11:09AM EDT | 210.00 | 43.10 | 45.90 | 47.30 | 0.00 | - | 10 | 260 | 30.34% |
| FIVE240119P00220000 | 2023-05-22 9:32AM EDT | 220.00 | 39.00 | 54.00 | 55.30 | 0.00 | - | 1 | 5 | 27.72% |
| FIVE240119P00230000 | 2023-05-31 2:51PM EDT | 230.00 | 59.80 | 62.50 | 64.40 | 0.00 | - | 4 | 50 | 26.89% |
| FIVE240119P00240000 | 2023-05-22 10:05AM EDT | 240.00 | 54.40 | 71.50 | 74.30 | 0.00 | - | 2 | 3 | 28.96% |
| FIVE240119P00250000 | 2023-05-02 11:47AM EDT | 250.00 | 58.50 | 80.80 | 83.90 | 0.00 | - | 1 | 11 | 28.83% |
| FIVE240119P00260000 | 2023-05-02 1:31PM EDT | 260.00 | 64.70 | 90.00 | 93.50 | 0.00 | - | 1 | 5 | 27.25% |
| FIVE240119P00280000 | 2023-05-04 10:47AM EDT | 280.00 | 82.80 | 110.40 | 114.30 | 0.00 | - | 3 | 0 | 37.83% |
| FIVE240119P00290000 | 2023-04-17 10:49AM EDT | 290.00 | 85.00 | 92.70 | 95.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.