Italia markets close in 8 hours 3 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 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE260116C000750002024-04-22 10:02AM EDT75.0083.500.000.000.00-600.00%
FIVE260116C001000002024-03-21 10:00AM EDT100.0096.0163.7067.200.00-2357.39%
FIVE260116C001150002024-03-22 3:54PM EDT115.0072.8054.0056.800.00-6653.67%
FIVE260116C001200002024-03-22 3:54PM EDT120.0069.1851.0053.200.00-6652.34%
FIVE260116C001250002024-03-22 3:42PM EDT125.0066.2047.8049.500.00-1150.68%
FIVE260116C001500002024-03-22 12:10PM EDT150.0050.9032.7035.800.00-2647.35%
FIVE260116C001550002024-03-22 12:10PM EDT155.0048.1032.4034.000.00-2447.37%
FIVE260116C001600002024-04-05 12:06PM EDT160.0040.400.000.000.00-101.56%
FIVE260116C001650002024-03-21 9:50AM EDT165.0050.5028.1029.100.00--145.34%
FIVE260116C001750002024-04-17 9:30AM EDT175.0026.100.000.000.00-2003.13%
FIVE260116C001800002024-04-19 1:54PM EDT180.0023.490.000.000.00-503.13%
FIVE260116C001850002024-04-23 12:03PM EDT185.0019.800.000.000.00-103.13%
FIVE260116C001900002024-04-23 10:32AM EDT190.0017.700.000.000.00-303.13%
FIVE260116C001950002024-03-21 9:30AM EDT195.0040.0015.5018.800.00--142.43%
FIVE260116C002000002024-04-23 10:43AM EDT200.0014.890.000.000.00-106.25%
FIVE260116C002100002024-03-21 11:13AM EDT210.0028.1014.2015.000.00-2341.39%
FIVE260116C002200002024-04-19 2:00PM EDT220.0012.200.000.000.00-406.25%
FIVE260116C002300002024-03-22 3:07PM EDT230.0018.8610.0011.000.00-1140.22%
FIVE260116C002400002024-04-23 1:17PM EDT240.008.420.000.000.00-206.25%
FIVE260116C002500002024-01-08 3:14PM EDT250.0024.1516.9018.200.00-3453.58%
FIVE260116C002600002024-04-24 9:32AM EDT260.005.700.000.000.00-206.25%
FIVE260116C002700002024-04-15 9:55AM EDT270.006.900.000.000.00-106.25%
FIVE260116C003000002024-04-12 3:38PM EDT300.004.600.000.000.00-4012.50%
FIVE260116C003100002024-04-08 9:58AM EDT310.004.500.000.000.00-5012.50%
FIVE260116C003200002024-04-10 10:35AM EDT320.003.500.000.000.00-1012.50%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE260116P000750002024-04-23 2:29PM EDT75.002.300.000.000.00-1012.50%
FIVE260116P000800002024-04-03 11:46AM EDT80.002.000.000.000.00-2012.50%
FIVE260116P000900002024-04-03 11:34AM EDT90.003.100.000.000.00-206.25%
FIVE260116P000950002024-04-09 2:31PM EDT95.004.300.000.000.00-206.25%
FIVE260116P001000002024-04-09 1:41PM EDT100.005.150.000.000.00-306.25%
FIVE260116P001050002024-04-10 10:37AM EDT105.005.500.000.000.00-106.25%
FIVE260116P001100002024-03-14 2:26PM EDT110.004.207.207.700.00-1832.55%
FIVE260116P001150002024-04-09 1:25PM EDT115.008.200.000.000.00-103.13%
FIVE260116P001200002024-04-10 10:40AM EDT120.009.650.000.000.00-103.13%
FIVE260116P001250002024-03-21 9:47AM EDT125.007.6812.6013.200.00--332.49%
FIVE260116P001300002024-02-06 3:48PM EDT130.009.304.406.400.00-101218.86%
FIVE260116P001400002024-04-16 9:42AM EDT140.0018.000.000.000.00-700.78%
FIVE260116P001450002024-04-10 10:25AM EDT145.0018.000.000.000.00-100.39%
FIVE260116P001500002024-04-02 11:33AM EDT150.0015.920.000.000.00-1000.00%
FIVE260116P001550002024-03-22 2:59PM EDT155.0018.8024.8026.000.00-2428.59%
FIVE260116P001600002024-04-09 2:26PM EDT160.0024.400.000.000.00-100.00%
FIVE260116P001650002024-02-09 4:18PM EDT165.0018.3514.1017.100.00-236.39%
FIVE260116P001700002024-03-07 11:52AM EDT170.0014.5027.3029.000.00-1019.29%
FIVE260116P001750002024-04-16 1:39PM EDT175.0038.350.000.000.00-1000.00%
FIVE260116P001800002024-04-02 11:33AM EDT180.0029.170.000.000.00-1000.00%
FIVE260116P001850002024-04-16 1:39PM EDT185.0044.200.000.000.00-1000.00%
FIVE260116P001950002024-04-04 10:26AM EDT195.0042.110.000.000.00-1000.00%
FIVE260116P002000002024-04-09 1:24PM EDT200.0047.340.000.000.00-100.00%
FIVE260116P002300002024-03-05 4:42PM EDT230.0044.1067.5069.700.00--00.00%
FIVE260116P002500002024-02-02 10:31AM EDT250.0073.3057.8060.000.00-220.00%