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
38.157,02 -248,64 (-0,65%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
55.976,05 -3.544,46 (-5,96%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115C00075000 | 2024-04-26 9:45AM EDT | 75.00 | 77.90 | 72.80 | 76.10 | 0.00 | - | 1 | 0 | 74.87% |
| FIVE241115C00125000 | 2024-04-15 11:17AM EDT | 125.00 | 39.40 | 29.50 | 31.60 | 0.00 | - | - | 2 | 48.03% |
| FIVE241115C00130000 | 2024-04-18 12:53PM EDT | 130.00 | 34.10 | 27.60 | 28.10 | 0.00 | - | - | 1 | 46.49% |
| FIVE241115C00135000 | 2024-04-18 1:20PM EDT | 135.00 | 30.10 | 23.80 | 25.00 | 0.00 | - | - | 1 | 45.57% |
| FIVE241115C00145000 | 2024-04-24 10:45AM EDT | 145.00 | 20.50 | 18.50 | 19.20 | 0.00 | - | 12 | 52 | 43.34% |
| FIVE241115C00150000 | 2024-04-26 10:53AM EDT | 150.00 | 19.00 | 16.30 | 16.80 | 0.00 | - | 1 | 8 | 42.73% |
| FIVE241115C00155000 | 2024-04-26 10:01AM EDT | 155.00 | 17.47 | 14.10 | 14.50 | 0.00 | - | 1 | 15 | 41.87% |
| FIVE241115C00160000 | 2024-04-30 1:41PM EDT | 160.00 | 12.60 | 11.60 | 12.50 | -1.40 | -10.00% | 2 | 10 | 41.26% |
| FIVE241115C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 10.90 | 10.30 | 10.90 | -1.80 | -14.17% | 2 | 34 | 41.14% |
| FIVE241115C00170000 | 2024-04-30 1:41PM EDT | 170.00 | 9.20 | 8.80 | 9.20 | -0.20 | -2.13% | 3 | 31 | 40.34% |
| FIVE241115C00175000 | 2024-04-24 3:50PM EDT | 175.00 | 8.50 | 7.00 | 7.90 | 0.00 | - | 7 | 43 | 40.11% |
| FIVE241115C00180000 | 2024-04-26 11:08AM EDT | 180.00 | 7.60 | 4.60 | 6.70 | 0.00 | - | 1 | 72 | 39.73% |
| FIVE241115C00185000 | 2024-04-25 10:38AM EDT | 185.00 | 6.80 | 5.20 | 5.60 | 0.00 | - | 2 | 21 | 39.22% |
| FIVE241115C00190000 | 2024-04-18 3:47PM EDT | 190.00 | 6.30 | 3.20 | 4.70 | 0.00 | - | 5 | 21 | 38.89% |
| FIVE241115C00195000 | 2024-04-22 3:56PM EDT | 195.00 | 4.32 | 3.70 | 3.90 | 0.00 | - | 1 | 11 | 38.49% |
| FIVE241115C00200000 | 2024-04-10 9:31AM EDT | 200.00 | 5.90 | 2.10 | 3.30 | 0.00 | - | 1 | 3 | 38.42% |
| FIVE241115C00210000 | 2024-04-16 12:30PM EDT | 210.00 | 2.75 | 0.40 | 2.25 | 0.00 | - | 5 | 13 | 37.84% |
| FIVE241115C00220000 | 2024-04-09 12:41PM EDT | 220.00 | 3.40 | 1.40 | 1.55 | 0.00 | - | 12 | 13 | 37.56% |
| FIVE241115C00230000 | 2024-04-23 2:37PM EDT | 230.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 12 | 37.26% |
| FIVE241115C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 2.19 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 42.30% |
| FIVE241115C00250000 | 2024-04-02 3:35PM EDT | 250.00 | 2.10 | 0.00 | 1.05 | 0.00 | - | 18 | 25 | 42.33% |
| FIVE241115C00260000 | 2024-04-09 11:32AM EDT | 260.00 | 0.97 | 0.00 | 0.95 | 0.00 | - | 8 | 38 | 43.85% |
| FIVE241115C00270000 | 2024-04-09 9:52AM EDT | 270.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 2 | 13 | 55.07% |
| FIVE241115C00310000 | 2024-03-21 3:03PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 51.76% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115P00105000 | 2024-04-30 3:10PM EDT | 105.00 | 2.15 | 2.15 | 2.45 | +0.15 | +7.50% | 1,296 | 646 | 40.38% |
| FIVE241115P00110000 | 2024-04-30 11:19AM EDT | 110.00 | 3.00 | 2.85 | 3.10 | +0.15 | +5.26% | 1 | 2 | 39.12% |
| FIVE241115P00115000 | 2024-03-22 10:27AM EDT | 115.00 | 1.65 | 3.40 | 3.80 | 0.00 | - | 1 | 21 | 37.56% |
| FIVE241115P00120000 | 2024-04-25 10:17AM EDT | 120.00 | 4.40 | 4.80 | 5.10 | 0.00 | - | 4 | 24 | 37.61% |
| FIVE241115P00125000 | 2024-04-22 2:43PM EDT | 125.00 | 6.10 | 4.90 | 8.10 | 0.00 | - | - | 101 | 41.89% |
| FIVE241115P00130000 | 2024-04-25 12:35PM EDT | 130.00 | 6.70 | 7.50 | 7.80 | 0.00 | - | 1 | 101 | 35.86% |
| FIVE241115P00135000 | 2024-04-26 11:44AM EDT | 135.00 | 8.30 | 9.20 | 9.60 | 0.00 | - | 1 | 280 | 35.30% |
| FIVE241115P00140000 | 2024-04-18 10:56AM EDT | 140.00 | 9.42 | 11.10 | 12.30 | 0.00 | - | 1 | 128 | 36.31% |
| FIVE241115P00145000 | 2024-04-25 10:10AM EDT | 145.00 | 12.10 | 13.00 | 13.80 | 0.00 | - | 1 | 14 | 33.80% |
| FIVE241115P00150000 | 2024-04-30 3:51PM EDT | 150.00 | 15.90 | 14.10 | 16.40 | +0.30 | +1.92% | 12 | 89 | 33.31% |
| FIVE241115P00155000 | 2024-04-30 3:31PM EDT | 155.00 | 18.60 | 18.50 | 20.60 | -0.20 | -1.06% | 12 | 59 | 35.94% |
| FIVE241115P00160000 | 2024-04-26 3:36PM EDT | 160.00 | 20.20 | 19.90 | 22.60 | 0.00 | - | 8 | 89 | 32.87% |
| FIVE241115P00165000 | 2024-04-22 10:27AM EDT | 165.00 | 23.85 | 24.70 | 26.50 | 0.00 | - | 2 | 79 | 33.74% |
| FIVE241115P00170000 | 2024-04-24 12:58PM EDT | 170.00 | 27.20 | 27.90 | 28.90 | 0.00 | - | 2 | 9 | 30.19% |
| FIVE241115P00175000 | 2024-04-15 2:15PM EDT | 175.00 | 28.65 | 31.80 | 32.60 | 0.00 | - | 1 | 7 | 29.28% |
| FIVE241115P00180000 | 2024-04-15 2:38PM EDT | 180.00 | 31.70 | 35.90 | 36.70 | 0.00 | - | 5 | 8 | 28.92% |
| FIVE241115P00185000 | 2024-03-21 9:34AM EDT | 185.00 | 18.40 | 37.00 | 39.40 | 0.00 | - | - | 1 | 21.16% |
| FIVE241115P00190000 | 2024-04-02 10:16AM EDT | 190.00 | 24.51 | 43.50 | 45.10 | 0.00 | - | 1 | 1 | 26.87% |
© 2024 Yahoo. Tutti i diritti riservati.