Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,70 -1,23 (-1,50%) Bitcoin EUR
53.733,82 -4.135,22 (-7,15%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621C00075000 | 2024-03-26 10:12AM EDT | 75.00 | 102.75 | 74.10 | 77.90 | 0.00 | - | 2 | 0 | 166.02% |
| FIVE240621C00095000 | 2024-04-26 11:55AM EDT | 95.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240621C00100000 | 2024-04-29 2:03PM EDT | 100.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240621C00110000 | 2023-07-17 12:22PM EDT | 110.00 | 97.20 | 90.50 | 93.40 | 0.00 | - | 6 | 6 | 416.48% |
| FIVE240621C00115000 | 2023-07-17 12:22PM EDT | 115.00 | 92.90 | 86.20 | 89.10 | 0.00 | - | 6 | 6 | 395.90% |
| FIVE240621C00120000 | 2023-10-30 11:05AM EDT | 120.00 | 60.30 | 71.50 | 75.50 | 0.00 | - | 2 | 10 | 314.77% |
| FIVE240621C00125000 | 2023-11-07 3:31PM EDT | 125.00 | 60.29 | 74.00 | 78.00 | 0.00 | - | 2 | 7 | 339.59% |
| FIVE240621C00135000 | 2023-09-27 10:50AM EDT | 135.00 | 31.50 | 46.60 | 48.10 | 0.00 | - | 7 | 7 | 200.38% |
| FIVE240621C00140000 | 2024-04-26 3:36PM EDT | 140.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIVE240621C00145000 | 2024-04-30 3:54PM EDT | 145.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIVE240621C00150000 | 2024-04-30 10:10AM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FIVE240621C00155000 | 2024-04-30 12:21PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FIVE240621C00160000 | 2024-04-30 1:41PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FIVE240621C00165000 | 2024-04-30 10:02AM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE240621C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FIVE240621C00175000 | 2024-04-30 12:04PM EDT | 175.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIVE240621C00180000 | 2024-04-30 1:29PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIVE240621C00185000 | 2024-04-26 11:37AM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE240621C00190000 | 2024-04-29 10:48AM EDT | 190.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE240621C00195000 | 2024-04-25 11:03AM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| FIVE240621C00200000 | 2024-04-30 3:45PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FIVE240621C00210000 | 2024-04-19 12:43PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240621C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240621C00230000 | 2024-04-01 12:14PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240621C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240621C00250000 | 2024-03-28 2:38PM EDT | 250.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 74 | 76.37% |
| FIVE240621C00260000 | 2024-03-14 10:17AM EDT | 260.00 | 2.45 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 88.18% |
| FIVE240621C00270000 | 2024-03-21 9:50AM EDT | 270.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 7 | 175 | 77.34% |
| FIVE240621C00280000 | 2024-03-20 3:57PM EDT | 280.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 179 | 81.05% |
| FIVE240621C00290000 | 2024-04-24 3:03PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FIVE240621C00300000 | 2024-04-10 10:48AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIVE240621C00310000 | 2024-03-06 1:12PM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 91.21% |
| FIVE240621C00320000 | 2024-01-24 1:13PM EDT | 320.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 111.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621P00075000 | 2023-11-30 1:35PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 112.38% |
| FIVE240621P00085000 | 2023-11-01 9:53AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| FIVE240621P00090000 | 2023-11-01 9:52AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FIVE240621P00100000 | 2024-03-08 11:58AM EDT | 100.00 | 0.26 | 0.05 | 1.95 | 0.00 | - | 2 | 7 | 68.99% |
| FIVE240621P00105000 | 2024-03-19 10:57AM EDT | 105.00 | 0.32 | 0.25 | 0.75 | 0.00 | - | 1 | 7 | 53.03% |
| FIVE240621P00110000 | 2024-04-29 3:07PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIVE240621P00115000 | 2024-04-23 11:02AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE240621P00120000 | 2024-04-30 2:30PM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FIVE240621P00125000 | 2024-04-30 12:01PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIVE240621P00130000 | 2024-04-30 3:42PM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE240621P00135000 | 2024-04-29 1:06PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE240621P00140000 | 2024-04-30 3:42PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FIVE240621P00145000 | 2024-04-30 10:07AM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FIVE240621P00150000 | 2024-04-30 10:23AM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00155000 | 2024-04-29 1:13PM EDT | 155.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FIVE240621P00160000 | 2024-04-29 12:15PM EDT | 160.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIVE240621P00165000 | 2024-04-29 10:32AM EDT | 165.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00170000 | 2024-04-29 10:32AM EDT | 170.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00175000 | 2024-04-29 12:15PM EDT | 175.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIVE240621P00180000 | 2024-04-30 9:56AM EDT | 180.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00185000 | 2024-04-01 11:07AM EDT | 185.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVE240621P00190000 | 2024-04-24 2:31PM EDT | 190.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| FIVE240621P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| FIVE240621P00200000 | 2024-04-24 2:31PM EDT | 200.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIVE240621P00210000 | 2024-04-10 2:44PM EDT | 210.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FIVE240621P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 21.00 | 67.70 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00230000 | 2024-03-26 2:33PM EDT | 230.00 | 50.00 | 77.90 | 81.20 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE240621P00240000 | 2023-06-01 10:25AM EDT | 240.00 | 75.00 | 47.50 | 50.80 | 0.00 | - | - | 2 | 0.00% |
| FIVE240621P00250000 | 2024-01-03 12:07PM EDT | 250.00 | 43.60 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.