Italia markets closed
Dow Jones
36.404,93 +157,06 (+0,43%) Nasdaq
14.432,49 +28,51 (+0,20%) Nikkei 225
32.791,80 +483,94 (+1,50%) EUR/USD
1,0768 +0,0003 (+0,03%) Bitcoin EUR
38.192,83 -2.494,41 (-6,13%) CMC Crypto 200
850,92 -63,89 (-6,98%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621C00095000 | 2023-09-05 2:03PM EST | 95.00 | 77.60 | 73.00 | 75.20 | 0.00 | - | 7 | 7 | 0.00% |
| FIVE240621C00100000 | 2023-07-13 2:51PM EST | 100.00 | 105.54 | 96.50 | 100.00 | 0.00 | - | - | 6 | 52.42% |
| FIVE240621C00110000 | 2023-07-17 11:22AM EST | 110.00 | 97.20 | 90.50 | 93.40 | 0.00 | - | 6 | 6 | 69.48% |
| FIVE240621C00115000 | 2023-07-17 11:22AM EST | 115.00 | 92.90 | 86.20 | 89.10 | 0.00 | - | 6 | 6 | 68.32% |
| FIVE240621C00120000 | 2023-10-30 10:05AM EST | 120.00 | 60.30 | 71.50 | 75.50 | 0.00 | - | 2 | 10 | 0.00% |
| FIVE240621C00125000 | 2023-11-07 2:31PM EST | 125.00 | 60.29 | 74.00 | 78.00 | 0.00 | - | 2 | 7 | 53.28% |
| FIVE240621C00135000 | 2023-09-27 9:50AM EST | 135.00 | 31.50 | 46.60 | 48.10 | 0.00 | - | 7 | 7 | 0.00% |
| FIVE240621C00140000 | 2023-09-08 1:26PM EST | 140.00 | 37.70 | 37.50 | 38.10 | 0.00 | - | 1 | 13 | 0.00% |
| FIVE240621C00145000 | 2023-09-12 10:37AM EST | 145.00 | 31.60 | 33.40 | 34.90 | 0.00 | - | 4 | 11 | 0.00% |
| FIVE240621C00150000 | 2023-09-14 10:30AM EST | 150.00 | 29.20 | 31.80 | 32.90 | 0.00 | - | 13 | 19 | 0.00% |
| FIVE240621C00155000 | 2023-09-11 11:28AM EST | 155.00 | 27.10 | 29.70 | 30.30 | 0.00 | - | 1 | 6 | 0.00% |
| FIVE240621C00160000 | 2023-12-07 12:09PM EST | 160.00 | 46.73 | 46.40 | 47.60 | 0.00 | - | 3 | 6 | 47.42% |
| FIVE240621C00165000 | 2023-11-30 3:50PM EST | 165.00 | 37.00 | 41.90 | 43.90 | 0.00 | - | 1 | 9 | 46.45% |
| FIVE240621C00170000 | 2023-12-08 1:14PM EST | 170.00 | 36.90 | 38.90 | 39.70 | 0.00 | - | 1 | 14 | 44.17% |
| FIVE240621C00175000 | 2023-11-21 10:04AM EST | 175.00 | 30.20 | 34.90 | 36.50 | 0.00 | - | 2 | 15 | 43.79% |
| FIVE240621C00180000 | 2023-11-17 10:20AM EST | 180.00 | 24.60 | 32.00 | 32.70 | 0.00 | - | 6 | 22 | 41.95% |
| FIVE240621C00185000 | 2023-12-01 10:34AM EST | 185.00 | 28.27 | 28.40 | 29.20 | 0.00 | - | 2 | 34 | 40.48% |
| FIVE240621C00190000 | 2023-12-01 2:55PM EST | 190.00 | 27.68 | 25.70 | 26.10 | 0.00 | - | 1 | 7 | 39.49% |
| FIVE240621C00195000 | 2023-12-08 3:38PM EST | 195.00 | 21.60 | 22.80 | 23.50 | 0.00 | - | 3 | 35 | 39.12% |
| FIVE240621C00200000 | 2023-12-04 3:29PM EST | 200.00 | 23.73 | 19.90 | 20.60 | 0.00 | - | 5 | 30 | 37.92% |
| FIVE240621C00210000 | 2023-12-11 1:11PM EST | 210.00 | 15.78 | 15.10 | 16.10 | +0.46 | +3.00% | 52 | 139 | 36.91% |
| FIVE240621C00220000 | 2023-12-04 11:10AM EST | 220.00 | 14.00 | 11.50 | 12.10 | 0.00 | - | 3 | 37 | 35.58% |
| FIVE240621C00230000 | 2023-12-04 9:46AM EST | 230.00 | 11.71 | 8.50 | 9.00 | 0.00 | - | 1 | 39 | 34.68% |
| FIVE240621C00240000 | 2023-10-24 1:54PM EST | 240.00 | 5.50 | 6.50 | 6.80 | 0.00 | - | 1 | 40 | 34.42% |
| FIVE240621C00250000 | 2023-12-04 9:46AM EST | 250.00 | 6.50 | 4.30 | 4.60 | 0.00 | - | 1 | 24 | 33.00% |
| FIVE240621C00260000 | 2023-12-07 2:57PM EST | 260.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 1 | 15 | 32.67% |
| FIVE240621C00270000 | 2023-12-04 11:10AM EST | 270.00 | 3.10 | 2.10 | 2.50 | 0.00 | - | 1 | 6 | 32.95% |
| FIVE240621C00280000 | 2023-08-30 9:54AM EST | 280.00 | 3.27 | 0.65 | 1.00 | 0.00 | - | - | 2 | 28.91% |
| FIVE240621C00290000 | 2023-11-08 9:46AM EST | 290.00 | 0.90 | 0.90 | 1.50 | 0.00 | - | 2 | 11 | 33.81% |
| FIVE240621C00300000 | 2023-09-22 10:17AM EST | 300.00 | 2.05 | 0.80 | 1.10 | 0.00 | - | 1 | 10 | 33.81% |
| FIVE240621C00310000 | 2023-07-31 2:42PM EST | 310.00 | 3.95 | 1.50 | 3.50 | 0.00 | - | 23 | 223 | 46.36% |
| FIVE240621C00320000 | 2023-12-07 12:52PM EST | 320.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 2 | 15 | 32.98% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621P00075000 | 2023-11-30 12:35PM EST | 75.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 72.49% |
| FIVE240621P00085000 | 2023-11-01 8:53AM EST | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| FIVE240621P00090000 | 2023-11-01 8:52AM EST | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FIVE240621P00100000 | 2023-10-10 9:36AM EST | 100.00 | 1.65 | 0.30 | 2.15 | 0.00 | - | 1 | 9 | 57.03% |
| FIVE240621P00105000 | 2023-10-03 11:26AM EST | 105.00 | 3.38 | 1.40 | 2.00 | 0.00 | - | 1 | 7 | 57.39% |
| FIVE240621P00110000 | 2023-10-20 12:03PM EST | 110.00 | 2.62 | 1.00 | 3.40 | 0.00 | - | 2 | 10 | 57.17% |
| FIVE240621P00115000 | 2023-11-06 11:24AM EST | 115.00 | 2.28 | 0.00 | 2.60 | 0.00 | - | 1 | 148 | 55.88% |
| FIVE240621P00120000 | 2023-10-04 8:54AM EST | 120.00 | 5.90 | 2.75 | 3.00 | 0.00 | - | 4 | 21 | 53.71% |
| FIVE240621P00125000 | 2023-11-22 11:07AM EST | 125.00 | 1.77 | 0.65 | 2.75 | 0.00 | - | 250 | 252 | 49.56% |
| FIVE240621P00130000 | 2023-09-12 10:44AM EST | 130.00 | 7.30 | 6.70 | 7.10 | 0.00 | - | 3 | 2 | 62.20% |
| FIVE240621P00135000 | 2023-12-06 2:02PM EST | 135.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 1 | 284 | 37.73% |
| FIVE240621P00140000 | 2023-12-01 9:50AM EST | 140.00 | 2.60 | 1.95 | 2.10 | 0.00 | - | 1 | 54 | 36.81% |
| FIVE240621P00145000 | 2023-11-30 11:45AM EST | 145.00 | 4.34 | 2.50 | 2.65 | 0.00 | - | 15 | 25 | 36.21% |
| FIVE240621P00150000 | 2023-12-01 1:57PM EST | 150.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 21 | 169 | 35.59% |
| FIVE240621P00155000 | 2023-12-07 3:23PM EST | 155.00 | 4.05 | 3.80 | 4.00 | 0.00 | - | 1 | 110 | 34.77% |
| FIVE240621P00160000 | 2023-12-05 10:47AM EST | 160.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 1 | 136 | 34.18% |
| FIVE240621P00165000 | 2023-12-04 9:47AM EST | 165.00 | 5.29 | 5.60 | 5.90 | 0.00 | - | 1 | 130 | 33.49% |
| FIVE240621P00170000 | 2023-11-17 12:31PM EST | 170.00 | 12.80 | 6.70 | 7.20 | 0.00 | - | 4 | 95 | 33.14% |
| FIVE240621P00175000 | 2023-11-22 1:23PM EST | 175.00 | 11.90 | 7.90 | 8.40 | 0.00 | - | 1 | 108 | 32.18% |
| FIVE240621P00180000 | 2023-12-01 9:51AM EST | 180.00 | 11.80 | 9.30 | 9.80 | 0.00 | - | 2 | 9 | 31.31% |
| FIVE240621P00185000 | 2023-12-11 1:11PM EST | 185.00 | 11.27 | 10.80 | 11.50 | -5.13 | -31.28% | 52 | 24 | 30.66% |
| FIVE240621P00190000 | 2023-12-07 2:24PM EST | 190.00 | 13.50 | 12.90 | 13.40 | 0.00 | - | 1 | 27 | 30.00% |
| FIVE240621P00195000 | 2023-12-01 11:35AM EST | 195.00 | 16.10 | 14.90 | 15.40 | 0.00 | - | 12 | 30 | 29.14% |
| FIVE240621P00200000 | 2023-12-06 12:22PM EST | 200.00 | 15.10 | 17.10 | 17.70 | 0.00 | - | 1 | 169 | 28.42% |
| FIVE240621P00210000 | 2023-12-07 1:05PM EST | 210.00 | 22.70 | 22.40 | 23.00 | -0.60 | -2.58% | 1 | 64 | 26.98% |
| FIVE240621P00220000 | 2023-11-21 10:46AM EST | 220.00 | 39.20 | 28.50 | 29.30 | 0.00 | - | 1 | 7 | 25.58% |
| FIVE240621P00230000 | 2023-12-11 2:20PM EST | 230.00 | 36.50 | 35.60 | 36.80 | -0.50 | -1.35% | 14 | 9 | 24.77% |
| FIVE240621P00240000 | 2023-06-01 9:25AM EST | 240.00 | 75.00 | 47.50 | 50.80 | 0.00 | - | - | 2 | 37.49% |
© 2023 Yahoo. Tutti i diritti riservati.