Italia markets close in 3 hours 48 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
152,00-0,10 (-0,07%)
Alla chiusura: 04:00PM EDT
152,34 +0,34 (+0,22%)
Dopo ore: 07:37PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240621C000750002024-03-26 10:12AM EDT75.00102.750.000.000.00-200.00%
FIVE240621C000950002024-04-09 3:57PM EDT95.0065.800.000.000.00-770.00%
FIVE240621C001000002024-04-18 3:37PM EDT100.0053.300.000.000.00-150.00%
FIVE240621C001100002023-07-17 12:22PM EDT110.0097.2090.5093.400.00-66345.59%
FIVE240621C001150002023-07-17 12:22PM EDT115.0092.9086.2089.100.00-66329.09%
FIVE240621C001200002023-10-30 11:05AM EDT120.0060.3071.5075.500.00-210260.17%
FIVE240621C001250002023-11-07 3:31PM EDT125.0060.2974.0078.000.00-27282.56%
FIVE240621C001350002023-09-27 10:50AM EDT135.0031.5046.6048.100.00-77162.84%
FIVE240621C001400002023-09-08 2:26PM EDT140.0037.7037.5038.100.00-113130.57%
FIVE240621C001450002024-04-17 12:07PM EDT145.0014.310.000.000.00-4110.00%
FIVE240621C001500002024-04-17 2:46PM EDT150.0012.500.000.000.00-13330.00%
FIVE240621C001550002024-04-18 10:39AM EDT155.009.100.000.000.00-7251.56%
FIVE240621C001600002024-04-18 10:32AM EDT160.007.100.000.000.00-2263.13%
FIVE240621C001650002024-04-18 1:07PM EDT165.005.400.000.000.00-141046.25%
FIVE240621C001700002024-04-18 10:58AM EDT170.004.000.000.000.00-2616.25%
FIVE240621C001750002024-04-18 10:58AM EDT175.002.900.000.000.00-11856.25%
FIVE240621C001800002024-04-18 11:06AM EDT180.002.100.000.000.00-1886.25%
FIVE240621C001850002024-04-17 12:31PM EDT185.001.420.000.000.00-111412.50%
FIVE240621C001900002024-04-17 9:36AM EDT190.000.950.000.000.00-117312.50%
FIVE240621C001950002024-04-17 12:31PM EDT195.000.730.000.000.00-17612.50%
FIVE240621C002000002024-04-17 10:19AM EDT200.000.500.000.000.00-170212.50%
FIVE240621C002100002024-04-15 11:17AM EDT210.000.350.000.000.00-548912.50%
FIVE240621C002200002024-04-05 11:00AM EDT220.000.700.000.000.00-115625.00%
FIVE240621C002300002024-04-01 12:14PM EDT230.000.700.000.000.00-141325.00%
FIVE240621C002400002024-04-18 2:14PM EDT240.000.150.000.000.00-615425.00%
FIVE240621C002500002024-03-28 2:38PM EDT250.000.400.000.000.00-17425.00%
FIVE240621C002600002024-03-14 10:17AM EDT260.002.450.002.200.00-11774.93%
FIVE240621C002700002024-03-21 9:50AM EDT270.000.340.000.000.00-717525.00%
FIVE240621C002800002024-03-20 3:57PM EDT280.001.200.000.000.00-117925.00%
FIVE240621C002900002024-03-21 12:10PM EDT290.000.280.000.000.00-21325.00%
FIVE240621C003000002024-04-10 10:48AM EDT300.000.050.000.000.00-21025.00%
FIVE240621C003100002024-03-06 1:12PM EDT310.000.500.000.750.00-122578.42%
FIVE240621C003200002024-01-24 1:13PM EDT320.000.250.002.200.00-11696.12%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240621P000750002023-11-30 1:35PM EDT75.000.100.002.150.00-111105.42%
FIVE240621P000850002023-11-01 9:53AM EDT85.001.000.000.000.00-4925.00%
FIVE240621P000900002023-11-01 9:52AM EDT90.001.500.000.000.00-2225.00%
FIVE240621P001000002024-03-08 11:58AM EDT100.000.260.051.950.00-2766.65%
FIVE240621P001050002024-03-19 10:57AM EDT105.000.320.250.750.00-1751.95%
FIVE240621P001100002023-10-20 1:03PM EDT110.002.621.003.400.00-21066.77%
FIVE240621P001150002024-03-25 11:13AM EDT115.000.200.000.000.00-114812.50%
FIVE240621P001200002024-04-18 2:29PM EDT120.001.000.000.000.00-26012.50%
FIVE240621P001250002024-04-11 2:35PM EDT125.000.820.000.000.00-226712.50%
FIVE240621P001300002024-04-17 9:35AM EDT130.002.100.000.000.00-1606.25%
FIVE240621P001350002024-04-18 10:27AM EDT135.003.000.000.000.00-23136.25%
FIVE240621P001400002024-04-18 10:48AM EDT140.004.000.000.000.00-4746.25%
FIVE240621P001450002024-04-17 1:57PM EDT145.005.900.000.000.00-71313.13%
FIVE240621P001500002024-04-18 11:51AM EDT150.007.300.000.000.00-22840.78%
FIVE240621P001550002024-04-18 2:44PM EDT155.0010.380.000.000.00-11380.00%
FIVE240621P001600002024-04-18 1:50PM EDT160.0012.700.000.000.00-114840.00%
FIVE240621P001650002024-04-15 11:09AM EDT165.0014.400.000.000.00-194180.00%
FIVE240621P001700002024-04-15 2:25PM EDT170.0020.200.000.000.00-13600.00%
FIVE240621P001750002024-04-16 9:51AM EDT175.0023.800.000.000.00-22240.00%
FIVE240621P001800002024-04-16 2:35PM EDT180.0031.300.000.000.00-11410.00%
FIVE240621P001850002024-04-01 11:07AM EDT185.0012.600.000.000.00-41040.00%
FIVE240621P001900002024-04-18 3:12PM EDT190.0037.600.000.000.00-1340.00%
FIVE240621P001950002024-04-17 2:37PM EDT195.0041.240.000.000.00-1,1803000.00%
FIVE240621P002000002024-04-17 2:08PM EDT200.0045.900.000.000.00-6740.00%
FIVE240621P002100002024-04-10 2:44PM EDT210.0051.600.000.000.00-2800.00%
FIVE240621P002200002024-03-20 12:01PM EDT220.0021.000.000.000.00-200.00%
FIVE240621P002300002024-03-26 2:33PM EDT230.0050.000.000.000.00-1600.00%
FIVE240621P002400002023-06-01 10:25AM EDT240.0075.0047.5050.800.00--20.00%
FIVE240621P002500002024-01-03 12:07PM EDT250.0043.6066.5071.000.00--00.00%