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
38.137,24 -268,42 (-0,70%) Petrolio
81,10 -0,83 (-1,01%) Bitcoin EUR
56.313,86 -4.097,46 (-6,78%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116C00075000 | 2024-04-22 10:02AM EDT | 75.00 | 83.50 | 78.00 | 82.60 | 0.00 | - | 6 | 6 | 60.90% |
| FIVE260116C00100000 | 2024-03-21 10:00AM EDT | 100.00 | 96.01 | 63.70 | 67.20 | 0.00 | - | 2 | 3 | 61.11% |
| FIVE260116C00115000 | 2024-03-22 3:54PM EDT | 115.00 | 72.80 | 54.00 | 56.80 | 0.00 | - | 6 | 6 | 56.71% |
| FIVE260116C00120000 | 2024-03-22 3:54PM EDT | 120.00 | 69.18 | 51.00 | 53.20 | 0.00 | - | 6 | 6 | 55.19% |
| FIVE260116C00125000 | 2024-03-22 3:42PM EDT | 125.00 | 66.20 | 47.80 | 49.50 | 0.00 | - | 1 | 1 | 53.37% |
| FIVE260116C00150000 | 2024-04-29 11:03AM EDT | 150.00 | 33.90 | 29.50 | 33.50 | 0.00 | - | 1 | 8 | 46.29% |
| FIVE260116C00155000 | 2024-04-25 3:02PM EDT | 155.00 | 33.14 | 29.70 | 31.10 | 0.00 | - | 1 | 5 | 45.46% |
| FIVE260116C00160000 | 2024-04-05 12:06PM EDT | 160.00 | 40.40 | 27.70 | 30.00 | 0.00 | - | 1 | 2 | 46.23% |
| FIVE260116C00165000 | 2024-03-21 9:50AM EDT | 165.00 | 50.50 | 28.10 | 29.10 | 0.00 | - | - | 1 | 47.13% |
| FIVE260116C00170000 | 2024-04-23 10:47AM EDT | 170.00 | 23.90 | 23.70 | 25.20 | 0.00 | - | - | 1 | 43.98% |
| FIVE260116C00175000 | 2024-04-17 9:30AM EDT | 175.00 | 26.10 | 22.00 | 23.00 | 0.00 | - | 20 | 24 | 42.96% |
| FIVE260116C00180000 | 2024-04-29 10:58AM EDT | 180.00 | 22.00 | 20.30 | 22.60 | 0.00 | - | 1 | 13 | 44.18% |
| FIVE260116C00185000 | 2024-04-23 12:03PM EDT | 185.00 | 19.80 | 18.80 | 20.80 | 0.00 | - | 1 | 3 | 43.46% |
| FIVE260116C00190000 | 2024-04-25 3:51PM EDT | 190.00 | 18.83 | 17.30 | 18.80 | 0.00 | - | 4 | 9 | 42.37% |
| FIVE260116C00195000 | 2024-03-21 9:30AM EDT | 195.00 | 40.00 | 15.50 | 18.80 | 0.00 | - | - | 1 | 43.85% |
| FIVE260116C00200000 | 2024-04-29 12:06PM EDT | 200.00 | 15.94 | 14.70 | 16.80 | 0.00 | - | 1 | 17 | 42.56% |
| FIVE260116C00210000 | 2024-03-21 11:13AM EDT | 210.00 | 28.10 | 14.20 | 15.00 | 0.00 | - | 2 | 3 | 42.68% |
| FIVE260116C00220000 | 2024-04-29 12:03PM EDT | 220.00 | 11.00 | 10.70 | 11.40 | 0.00 | - | 1 | 4 | 39.84% |
| FIVE260116C00230000 | 2024-03-22 3:07PM EDT | 230.00 | 18.86 | 10.00 | 11.00 | 0.00 | - | 1 | 1 | 41.37% |
| FIVE260116C00240000 | 2024-04-23 1:17PM EDT | 240.00 | 8.42 | 7.60 | 8.10 | 0.00 | - | 2 | 5 | 38.67% |
| FIVE260116C00250000 | 2024-01-08 3:14PM EDT | 250.00 | 24.15 | 16.90 | 18.20 | 0.00 | - | 3 | 4 | 54.91% |
| FIVE260116C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 6.01 | 5.40 | 5.80 | 0.00 | - | 2 | 3 | 37.90% |
| FIVE260116C00270000 | 2024-04-15 9:55AM EDT | 270.00 | 6.90 | 4.50 | 5.00 | 0.00 | - | 1 | 13 | 37.78% |
| FIVE260116C00280000 | 2024-04-29 12:30PM EDT | 280.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 4 | 5 | 37.41% |
| FIVE260116C00290000 | 2024-04-24 9:53AM EDT | 290.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | - | 1 | 37.26% |
| FIVE260116C00300000 | 2024-04-12 3:38PM EDT | 300.00 | 4.60 | 2.75 | 3.10 | 0.00 | - | 4 | 8 | 37.16% |
| FIVE260116C00310000 | 2024-04-08 9:58AM EDT | 310.00 | 4.50 | 2.35 | 2.65 | 0.00 | - | 5 | 6 | 37.01% |
| FIVE260116C00320000 | 2024-04-29 10:56AM EDT | 320.00 | 2.36 | 1.00 | 3.10 | 0.00 | - | 2 | 6 | 39.46% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116P00075000 | 2024-04-23 2:29PM EDT | 75.00 | 2.30 | 2.15 | 2.55 | 0.00 | - | 1 | 8 | 39.94% |
| FIVE260116P00080000 | 2024-04-03 11:46AM EDT | 80.00 | 2.00 | 2.75 | 3.20 | 0.00 | - | 2 | 3 | 39.21% |
| FIVE260116P00090000 | 2024-04-03 11:34AM EDT | 90.00 | 3.10 | 4.20 | 4.90 | 0.00 | - | 2 | 51 | 38.07% |
| FIVE260116P00095000 | 2024-04-09 2:31PM EDT | 95.00 | 4.30 | 5.00 | 7.30 | 0.00 | - | 2 | 3 | 40.80% |
| FIVE260116P00100000 | 2024-04-09 1:41PM EDT | 100.00 | 5.15 | 6.10 | 6.70 | 0.00 | - | 3 | 5 | 36.12% |
| FIVE260116P00105000 | 2024-04-10 10:37AM EDT | 105.00 | 5.50 | 7.20 | 8.00 | 0.00 | - | 1 | 3 | 35.68% |
| FIVE260116P00110000 | 2024-03-14 2:26PM EDT | 110.00 | 4.20 | 7.20 | 7.70 | 0.00 | - | 1 | 8 | 31.92% |
| FIVE260116P00115000 | 2024-04-09 1:25PM EDT | 115.00 | 8.20 | 9.90 | 11.00 | 0.00 | - | 1 | 33 | 34.76% |
| FIVE260116P00120000 | 2024-04-10 10:40AM EDT | 120.00 | 9.65 | 11.50 | 12.40 | 0.00 | - | 1 | 13 | 33.79% |
| FIVE260116P00125000 | 2024-04-30 12:35PM EDT | 125.00 | 13.43 | 13.20 | 15.10 | +0.90 | +7.18% | 2 | 4 | 34.65% |
| FIVE260116P00130000 | 2024-02-06 3:48PM EDT | 130.00 | 9.30 | 4.40 | 6.40 | 0.00 | - | 10 | 12 | 18.03% |
| FIVE260116P00140000 | 2024-04-16 9:42AM EDT | 140.00 | 18.00 | 19.20 | 20.30 | 0.00 | - | 7 | 11 | 31.44% |
| FIVE260116P00145000 | 2024-04-29 3:32PM EDT | 145.00 | 21.80 | 21.50 | 23.30 | 0.00 | - | 1 | 15 | 31.73% |
| FIVE260116P00150000 | 2024-04-02 11:33AM EDT | 150.00 | 15.92 | 23.90 | 25.50 | 0.00 | - | 10 | 17 | 30.75% |
| FIVE260116P00155000 | 2024-04-29 11:33AM EDT | 155.00 | 25.79 | 26.50 | 27.80 | 0.00 | - | 1 | 5 | 29.70% |
| FIVE260116P00160000 | 2024-04-09 2:26PM EDT | 160.00 | 24.40 | 29.30 | 31.90 | 0.00 | - | 1 | 7 | 30.82% |
| FIVE260116P00165000 | 2024-02-09 4:18PM EDT | 165.00 | 18.35 | 14.10 | 17.10 | 0.00 | - | 2 | 3 | 0.00% |
| FIVE260116P00170000 | 2024-03-07 11:52AM EDT | 170.00 | 14.50 | 27.30 | 29.00 | 0.00 | - | 1 | 0 | 17.20% |
| FIVE260116P00175000 | 2024-04-16 1:39PM EDT | 175.00 | 38.35 | 38.60 | 40.00 | 0.00 | - | 10 | 12 | 27.50% |
| FIVE260116P00180000 | 2024-04-02 11:33AM EDT | 180.00 | 29.17 | 41.70 | 43.40 | 0.00 | - | 10 | 11 | 26.91% |
| FIVE260116P00185000 | 2024-04-16 1:39PM EDT | 185.00 | 44.20 | 45.30 | 48.00 | 0.00 | - | 10 | 4 | 27.87% |
| FIVE260116P00195000 | 2024-04-04 10:26AM EDT | 195.00 | 42.11 | 51.50 | 54.60 | 0.00 | - | 10 | 10 | 25.37% |
| FIVE260116P00200000 | 2024-04-29 3:32PM EDT | 200.00 | 56.58 | 55.60 | 58.60 | 0.00 | - | 1 | 3 | 24.86% |
| FIVE260116P00230000 | 2024-03-05 4:42PM EDT | 230.00 | 44.10 | 67.50 | 69.70 | 0.00 | - | - | 0 | 0.00% |
| FIVE260116P00250000 | 2024-02-02 10:31AM EDT | 250.00 | 73.30 | 57.80 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.