Italia markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,68+1,34 (+0,67%)
Alla chiusura: 04:00PM EST
200,68 0,00 (0,00%)
Dopo ore: 04:30PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE250117C000700002023-12-01 9:53AM EST70.00126.00144.50149.500.00-13138.92%
FIVE250117C000900002024-01-22 12:37PM EST90.00102.30102.10106.400.00--60.00%
FIVE250117C000950002023-10-03 1:13PM EST95.0070.8088.7091.200.00--10.00%
FIVE250117C001000002023-10-03 1:13PM EST100.0067.0084.7087.100.00-150.00%
FIVE250117C001050002023-10-10 1:55PM EST105.0072.9080.4082.900.00-490.00%
FIVE250117C001100002023-12-22 1:03PM EST110.0098.5081.7086.000.00-670.00%
FIVE250117C001150002023-12-22 1:03PM EST115.0094.2077.4081.500.00-660.00%
FIVE250117C001200002023-12-22 1:04PM EST120.0089.7074.1077.500.00-100.00%
FIVE250117C001250002023-12-22 1:04PM EST125.0085.4969.0073.500.00-130.00%
FIVE250117C001300002023-12-15 12:42PM EST130.0077.1269.7073.500.00-111136.87%
FIVE250117C001350002023-12-15 12:42PM EST135.0073.0365.1069.200.00-112736.65%
FIVE250117C001400002024-02-20 9:55AM EST140.0065.3069.9073.200.00-21551.99%
FIVE250117C001450002023-10-06 12:09PM EST145.0044.5052.3053.300.00-370.00%
FIVE250117C001500002024-01-03 12:17PM EST150.0071.1546.6049.600.00-1170.00%
FIVE250117C001550002023-10-05 10:43AM EST155.0038.0045.7046.900.00-115119.65%
FIVE250117C001600002024-01-16 12:41PM EST160.0047.6547.0048.400.00-1733.35%
FIVE250117C001650002023-09-11 9:53AM EST165.0031.8032.9034.000.00-2150.00%
FIVE250117C001700002023-11-29 3:05PM EST170.0044.6061.2063.000.00-222265.94%
FIVE250117C001750002023-12-04 9:30AM EST175.0047.9057.0060.800.00-12764.66%
FIVE250117C001800002024-02-06 1:15PM EST180.0028.1741.8043.200.00-19944.81%
FIVE250117C001850002024-02-01 10:34AM EST185.0026.0037.6042.000.00-64546.72%
FIVE250117C001900002024-02-08 11:35AM EST190.0027.0036.2037.100.00-2012843.16%
FIVE250117C001950002024-02-27 10:55AM EST195.0033.1032.5034.300.00-14442.47%
FIVE250117C002000002024-02-21 12:49PM EST200.0025.1030.8031.600.00-159841.77%
FIVE250117C002100002024-02-27 11:26AM EST210.0026.5724.6026.700.00-517840.59%
FIVE250117C002200002024-02-26 10:18AM EST220.0020.4321.7022.400.00-132239.60%
FIVE250117C002300002024-02-21 2:49PM EST230.0013.9017.7018.900.00-5010739.08%
FIVE250117C002400002024-02-01 11:02AM EST240.007.9012.8015.500.00-156838.10%
FIVE250117C002500002024-01-02 12:10PM EST250.0021.106.507.800.00-113729.88%
FIVE250117C002600002023-11-30 9:51AM EST260.009.9015.6016.600.00-51446.06%
FIVE250117C002700002024-02-22 3:53PM EST270.006.506.9010.000.00-21438.92%
FIVE250117C002800002024-01-12 2:44PM EST280.005.004.205.000.00-55232.36%
FIVE250117C002900002024-01-26 12:30PM EST290.003.803.705.800.00-12336.15%
FIVE250117C003000002024-02-28 11:23AM EST300.003.903.904.600.00-101435.63%
FIVE250117C003100002023-12-20 10:08AM EST310.003.001.952.350.00-12531.56%
FIVE250117C003200002024-02-26 1:54PM EST320.002.902.453.100.00-211435.46%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE250117P000700002024-02-15 2:24PM EST70.000.430.050.800.00-11254.25%
FIVE250117P000750002023-11-29 11:55AM EST75.000.350.102.700.00--562.77%
FIVE250117P000800002023-09-21 11:21AM EST80.002.501.102.750.00-1163.15%
FIVE250117P000850002023-10-06 10:48AM EST85.002.360.602.550.00-1456.90%
FIVE250117P000950002023-06-20 2:51PM EST95.002.951.054.300.00-1156.90%
FIVE250117P001000002024-01-26 10:37AM EST100.001.600.752.450.00-1752.41%
FIVE250117P001050002024-02-26 1:53PM EST105.001.900.502.350.00-2748.78%
FIVE250117P001100002023-11-15 1:37PM EST110.003.410.804.300.00-212353.98%
FIVE250117P001150002024-01-16 9:54AM EST115.003.002.202.650.00-11544.34%
FIVE250117P001200002024-02-12 9:33AM EST120.003.001.852.250.00-15139.83%
FIVE250117P001250002024-02-29 2:55PM EST125.002.502.302.65-0.11-4.21%22438.87%
FIVE250117P001300002024-02-15 11:08AM EST130.004.002.803.200.00-105138.26%
FIVE250117P001350002024-02-29 2:52PM EST135.003.703.403.80-1.41-27.59%13937.57%
FIVE250117P001400002024-02-26 10:07AM EST140.005.004.004.500.00-119536.93%
FIVE250117P001450002024-02-28 9:30AM EST145.005.004.705.200.00-22536.08%
FIVE250117P001500002024-01-26 1:13PM EST150.007.606.707.600.00-1022038.81%
FIVE250117P001550002024-02-26 3:29PM EST155.007.556.607.100.00-25034.92%
FIVE250117P001600002024-02-05 2:47PM EST160.0013.007.708.200.00-25134.31%
FIVE250117P001650002024-02-29 3:54PM EST165.009.208.909.500.00-6648133.85%
FIVE250117P001700002024-02-29 3:54PM EST170.0010.6010.2010.80-2.90-21.48%675933.16%
FIVE250117P001750002024-01-29 11:06AM EST175.0016.1712.2012.700.00-112733.23%
FIVE250117P001800002024-02-13 1:10PM EST180.0018.9813.4014.000.00-127032.13%
FIVE250117P001850002023-12-22 12:07PM EST185.0016.2020.0020.900.00-66338.94%
FIVE250117P001900002024-01-18 2:43PM EST190.0022.9021.4022.500.00-28537.69%
FIVE250117P001950002024-01-24 12:33PM EST195.0024.6022.0024.300.00-5836.56%
FIVE250117P002000002024-01-24 12:58PM EST200.0027.3024.3025.300.00-5001,05634.21%
FIVE250117P002100002024-01-23 11:41AM EST210.0034.3530.5031.700.00-13634.88%
FIVE250117P002200002023-12-28 3:12PM EST220.0028.0037.8038.700.00-13235.61%
FIVE250117P002300002023-12-06 11:12AM EST230.0037.8040.0041.900.00-3430.44%
FIVE250117P002400002023-12-06 12:06PM EST240.0044.2047.0049.200.00-61230.06%
FIVE250117P002500002023-11-27 2:43PM EST250.0062.6044.6046.600.00-220.00%
FIVE250117P002600002024-01-04 9:54AM EST260.0057.5076.5081.500.00-1050.42%
FIVE250117P002700002023-08-01 10:27AM EST270.0068.4096.00100.100.00-1265.73%
FIVE250117P002800002023-03-07 2:05PM EST280.0081.7878.9080.600.00--122.73%