Italia Markets open in 2 hrs 54 mins

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
157,48-5,52 (-3,39%)
Alla chiusura: 04:00PM EDT
157,59 +0,11 (+0,07%)
Dopo ore: 07:24PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240517C001000002024-04-02 12:51PM EDT100.0073.3055.7060.300.00-3586.18%
FIVE240517C001150002023-10-05 3:20PM EDT115.0055.8066.4068.400.00--1271.73%
FIVE240517C001250002024-01-03 3:25PM EDT125.0083.3056.9061.000.00-21246.59%
FIVE240517C001300002023-09-27 10:25AM EDT130.0032.7048.4050.700.00-11201.17%
FIVE240517C001350002023-09-22 3:40PM EDT135.0028.1049.8051.100.00--10222.02%
FIVE240517C001400002024-04-05 12:48PM EDT140.0026.8217.4021.100.00-12256.34%
FIVE240517C001450002023-11-10 3:42PM EDT145.0041.0053.7056.100.00-14274.56%
FIVE240517C001500002024-04-04 3:58PM EDT150.0017.0010.6011.000.00-11635.79%
FIVE240517C001550002024-04-12 3:53PM EDT155.007.607.007.70-5.30-41.09%352534.07%
FIVE240517C001600002024-04-12 3:53PM EDT160.005.004.705.00-2.50-33.33%642532.46%
FIVE240517C001650002024-04-12 3:52PM EDT165.003.002.853.10-2.30-43.40%10415631.76%
FIVE240517C001700002024-04-12 2:24PM EDT170.002.051.651.75-0.92-30.98%2413530.88%
FIVE240517C001750002024-04-12 3:57PM EDT175.001.050.901.35-0.90-46.15%1,0729134.18%
FIVE240517C001800002024-04-12 1:31PM EDT180.000.800.500.65-0.45-36.00%320432.54%
FIVE240517C001850002024-04-12 3:54PM EDT185.000.360.350.60-0.34-48.57%925636.65%
FIVE240517C001900002024-04-12 9:39AM EDT190.000.420.100.35+0.02+5.00%815736.74%
FIVE240517C001950002024-04-04 10:15AM EDT195.000.600.050.250.00-231838.28%
FIVE240517C002000002024-04-12 1:57PM EDT200.000.100.100.15-0.40-80.00%127438.67%
FIVE240517C002100002024-04-11 3:42PM EDT210.000.350.000.400.00-5026052.83%
FIVE240517C002200002024-04-12 1:46PM EDT220.000.100.000.20-0.01-9.09%117053.32%
FIVE240517C002300002024-04-01 9:30AM EDT230.000.370.000.500.00-531461.08%
FIVE240517C002400002024-04-11 10:57AM EDT240.000.070.000.050.00-2018150.78%
FIVE240517C002500002024-03-28 3:30PM EDT250.000.350.000.750.00-115676.47%
FIVE240517C002600002024-03-21 9:30AM EDT260.000.100.000.750.00-24581.69%
FIVE240517C002700002024-03-21 9:42AM EDT270.000.010.000.750.00-1486.62%
FIVE240517C002800002024-03-25 9:30AM EDT280.000.100.000.100.00-11271.29%
FIVE240517C002900002023-12-18 2:44PM EDT290.000.200.000.750.00--195.80%
FIVE240517C003100002024-03-05 3:15PM EDT310.000.050.000.750.00-11104.30%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240517P000750002024-03-21 12:28PM EDT75.000.050.000.250.00--1107.03%
FIVE240517P000800002023-11-01 9:30AM EDT80.000.350.000.000.00-51050.00%
FIVE240517P001000002023-10-26 12:11PM EDT100.001.050.102.400.00--0103.61%
FIVE240517P001100002023-10-16 2:18PM EDT110.001.850.201.550.00-5578.71%
FIVE240517P001150002023-10-30 12:48PM EDT115.002.700.052.700.00--77978.96%
FIVE240517P001200002023-11-27 1:22PM EDT120.001.900.052.100.00--166.16%
FIVE240517P001250002023-12-18 11:58AM EDT125.000.450.151.700.00-231356.10%
FIVE240517P001300002024-03-25 11:43AM EDT130.000.250.100.750.00-5715546.05%
FIVE240517P001350002024-04-10 3:23PM EDT135.000.480.400.55+0.08+20.00%316636.01%
FIVE240517P001400002024-04-12 3:07PM EDT140.000.860.750.85+0.21+32.31%5638933.01%
FIVE240517P001450002024-04-12 3:00PM EDT145.001.501.351.50+0.20+15.38%3723531.40%
FIVE240517P001500002024-04-12 12:44PM EDT150.001.952.452.65+0.30+18.18%73,05030.47%
FIVE240517P001550002024-04-12 3:59PM EDT155.004.204.104.40+1.33+46.34%4589529.64%
FIVE240517P001600002024-04-12 3:52PM EDT160.006.586.506.80+2.30+53.74%5921228.63%
FIVE240517P001650002024-04-12 10:36AM EDT165.007.109.509.90-1.00-12.35%2220127.50%
FIVE240517P001700002024-04-10 3:13PM EDT170.0010.8012.0015.500.00-7142739.09%
FIVE240517P001750002024-04-11 3:15PM EDT175.0013.2117.5019.800.00-121741.41%
FIVE240517P001800002024-04-12 3:52PM EDT180.0022.5820.6024.60+1.55+7.37%141146.13%
FIVE240517P001850002024-04-10 9:49AM EDT185.0028.1525.3029.400.00-2536450.20%
FIVE240517P001900002024-04-12 9:54AM EDT190.0028.1530.0034.60-1.75-5.85%12757.30%
FIVE240517P001950002024-03-27 10:53AM EDT195.0013.4535.0039.200.00-2258.59%
FIVE240517P002000002024-04-04 11:49AM EDT200.0034.6140.0044.200.00-5063.28%
FIVE240517P002100002024-03-25 10:25AM EDT210.0034.1050.0054.200.00-2072.07%
FIVE240517P002200002024-03-21 9:57AM EDT220.0034.6060.0064.400.00-3082.45%
FIVE240517P002300002024-01-10 10:30AM EDT230.0040.600.000.000.00-100.00%
FIVE240517P002500002023-12-29 12:06PM EDT250.0039.7061.0065.500.00-1100.00%
FIVE240517P003000002024-01-30 10:32AM EDT300.00115.690.000.000.00--00.00%