Italia markets close in 7 hours 21 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
148,54+0,75 (+0,51%)
Alla chiusura: 04:00PM EDT
147,82 -0,72 (-0,48%)
Dopo ore: 05:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240816C000900002024-03-28 3:12PM EDT90.0094.000.000.000.00-200.00%
FIVE240816C001250002024-04-12 1:40PM EDT125.0039.190.000.000.00-300.00%
FIVE240816C001450002024-04-23 12:39PM EDT145.0015.600.000.000.00-100.00%
FIVE240816C001500002024-04-23 2:44PM EDT150.0012.000.000.000.00-200.39%
FIVE240816C001550002024-04-19 2:49PM EDT155.0011.200.000.000.00-101.56%
FIVE240816C001600002024-04-18 3:47PM EDT160.0010.100.000.000.00-1903.13%
FIVE240816C001650002024-04-24 11:33AM EDT165.006.300.000.000.00-103.13%
FIVE240816C001700002024-04-18 2:29PM EDT170.006.700.000.000.00-406.25%
FIVE240816C001750002024-04-24 12:59PM EDT175.003.700.000.000.00-406.25%
FIVE240816C001800002024-04-24 11:34AM EDT180.002.850.000.000.00-106.25%
FIVE240816C001850002024-04-24 3:57PM EDT185.002.100.000.000.00-306.25%
FIVE240816C001900002024-04-24 3:34PM EDT190.001.650.000.000.00-9012.50%
FIVE240816C001950002024-04-24 12:59PM EDT195.001.200.000.000.00-88012.50%
FIVE240816C002000002024-04-24 10:52AM EDT200.000.900.000.000.00-2012.50%
FIVE240816C002100002024-04-24 12:02PM EDT210.000.600.000.000.00-2012.50%
FIVE240816C002200002024-04-11 3:55PM EDT220.001.200.000.000.00-4012.50%
FIVE240816C002300002024-04-02 11:51AM EDT230.001.250.000.000.00-3012.50%
FIVE240816C002400002024-03-27 11:40AM EDT240.002.050.000.000.00-5012.50%
FIVE240816C002500002024-03-26 2:26PM EDT250.001.100.000.000.00-1025.00%
FIVE240816C002600002024-01-03 11:49AM EDT260.007.701.151.650.00-152061.06%
FIVE240816C002700002024-04-09 11:32AM EDT270.000.390.000.000.00-6025.00%
FIVE240816C002800002024-04-02 9:38AM EDT280.000.170.000.000.00-1025.00%
FIVE240816C003000002024-04-08 1:10PM EDT300.000.100.000.000.00-10025.00%
FIVE240816C003200002024-03-20 3:54PM EDT320.000.900.001.350.00--268.26%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE240816P001250002024-04-23 10:01AM EDT125.003.300.000.000.00-306.25%
FIVE240816P001300002024-04-23 3:16PM EDT130.004.200.000.000.00-106.25%
FIVE240816P001350002024-04-23 10:03AM EDT135.005.800.000.000.00-503.13%
FIVE240816P001400002024-04-18 3:34PM EDT140.006.500.000.000.00-603.13%
FIVE240816P001450002024-04-23 10:02AM EDT145.009.800.000.000.00-600.78%
FIVE240816P001500002024-04-23 10:07AM EDT150.0012.000.000.000.00-200.00%
FIVE240816P001550002024-04-23 3:14PM EDT155.0014.400.000.000.00-1300.00%
FIVE240816P001600002024-04-16 2:48PM EDT160.0017.200.000.000.00-200.00%
FIVE240816P001650002024-04-16 1:31PM EDT165.0020.880.000.000.00-1000.00%
FIVE240816P001700002024-04-15 10:18AM EDT170.0019.100.000.000.00-100.00%
FIVE240816P001750002024-04-10 10:41AM EDT175.0020.600.000.000.00-100.00%
FIVE240816P001800002024-04-03 9:57AM EDT180.0019.100.000.000.00-100.00%
FIVE240816P001850002024-03-28 3:37PM EDT185.0013.700.000.000.00-600.00%
FIVE240816P001900002024-04-16 2:21PM EDT190.0041.200.000.000.00-100.00%
FIVE240816P001950002024-03-28 3:45PM EDT195.0019.400.000.000.00-700.00%
FIVE240816P002000002024-04-24 9:53AM EDT200.0051.630.000.000.00-200.00%
FIVE240816P002100002024-03-20 1:34PM EDT210.0017.2057.6061.500.00-4124.61%
FIVE240816P002200002024-03-20 12:23PM EDT220.0022.7067.6071.600.00-2031.64%