Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.486,83 +1.495,30 (+2,41%)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116C00040000 | 2024-07-26 3:35PM EDT | 40.00 | 37.96 | 36.00 | 40.90 | -6.04 | -13.73% | 14 | 4 | 70.95% |
| FIVE260116C00045000 | 2024-07-19 3:48PM EDT | 45.00 | 40.14 | 34.30 | 37.80 | 0.00 | - | 1 | 4 | 73.05% |
| FIVE260116C00050000 | 2024-07-24 3:37PM EDT | 50.00 | 33.20 | 31.30 | 34.50 | 0.00 | - | 1 | 3 | 70.58% |
| FIVE260116C00055000 | 2024-07-19 11:50AM EDT | 55.00 | 30.83 | 28.50 | 31.50 | 0.00 | - | 1 | 33 | 68.61% |
| FIVE260116C00060000 | 2024-07-23 2:44PM EDT | 60.00 | 29.00 | 25.60 | 28.80 | 0.00 | - | 6 | 57 | 66.53% |
| FIVE260116C00065000 | 2024-07-25 3:44PM EDT | 65.00 | 23.93 | 23.50 | 26.30 | 0.00 | - | 1 | 3 | 65.70% |
| FIVE260116C00070000 | 2024-07-25 9:41AM EDT | 70.00 | 21.30 | 21.10 | 21.90 | -0.15 | -0.70% | 1 | 22 | 60.93% |
| FIVE260116C00075000 | 2024-07-26 2:59PM EDT | 75.00 | 19.05 | 19.10 | 21.30 | -0.40 | -2.06% | 11 | 96 | 62.32% |
| FIVE260116C00080000 | 2024-07-26 12:43PM EDT | 80.00 | 17.30 | 17.10 | 17.90 | -1.20 | -6.49% | 1 | 43 | 59.04% |
| FIVE260116C00085000 | 2024-07-23 2:06PM EDT | 85.00 | 17.90 | 14.00 | 16.20 | 0.00 | - | 1 | 8 | 56.32% |
| FIVE260116C00090000 | 2024-07-23 9:49AM EDT | 90.00 | 16.00 | 13.90 | 14.90 | 0.00 | - | 1 | 51 | 58.12% |
| FIVE260116C00095000 | 2024-07-22 9:30AM EDT | 95.00 | 16.20 | 11.60 | 13.20 | 0.00 | - | 1 | 56 | 55.81% |
| FIVE260116C00100000 | 2024-07-26 2:59PM EDT | 100.00 | 11.40 | 11.40 | 12.00 | -0.05 | -0.44% | 2 | 173 | 56.91% |
| FIVE260116C00105000 | 2024-07-24 2:22PM EDT | 105.00 | 10.97 | 10.20 | 11.00 | 0.00 | - | 2 | 10 | 56.56% |
| FIVE260116C00110000 | 2024-07-22 2:27PM EDT | 110.00 | 11.70 | 9.00 | 9.80 | 0.00 | - | 3 | 99 | 55.62% |
| FIVE260116C00115000 | 2024-07-18 1:21PM EDT | 115.00 | 8.00 | 7.40 | 10.80 | 0.00 | - | 1 | 33 | 57.12% |
| FIVE260116C00120000 | 2024-07-23 2:06PM EDT | 120.00 | 8.90 | 7.10 | 9.90 | 0.00 | - | 2 | 27 | 57.53% |
| FIVE260116C00125000 | 2024-07-24 2:22PM EDT | 125.00 | 7.52 | 6.70 | 7.40 | 0.00 | - | 2 | 27 | 55.02% |
| FIVE260116C00130000 | 2024-07-19 12:23PM EDT | 130.00 | 7.13 | 5.70 | 6.60 | 0.00 | - | 1 | 105 | 53.97% |
| FIVE260116C00135000 | 2024-07-23 2:22PM EDT | 135.00 | 6.60 | 4.80 | 6.10 | 0.00 | - | 10 | 64 | 53.35% |
| FIVE260116C00140000 | 2024-07-24 1:51PM EDT | 140.00 | 5.50 | 3.90 | 8.00 | 0.00 | - | 2 | 10 | 56.78% |
| FIVE260116C00145000 | 2024-06-11 9:45AM EDT | 145.00 | 15.90 | 11.10 | 12.20 | 0.00 | - | 2 | 19 | 76.54% |
| FIVE260116C00150000 | 2024-07-24 12:08PM EDT | 150.00 | 4.74 | 4.00 | 6.00 | 0.00 | - | 1 | 94 | 56.49% |
| FIVE260116C00155000 | 2024-07-18 10:01AM EDT | 155.00 | 4.20 | 2.10 | 6.50 | 0.00 | - | 1 | 8 | 55.22% |
| FIVE260116C00160000 | 2024-07-17 9:56AM EDT | 160.00 | 4.66 | 2.60 | 6.00 | 0.00 | - | 4 | 12 | 56.57% |
| FIVE260116C00165000 | 2024-03-21 9:50AM EDT | 165.00 | 50.50 | 28.10 | 29.10 | 0.00 | - | - | 1 | 131.94% |
| FIVE260116C00170000 | 2024-07-17 11:10AM EDT | 170.00 | 3.35 | 1.90 | 5.50 | 0.00 | - | 2 | 5 | 56.60% |
| FIVE260116C00175000 | 2024-07-18 3:19PM EDT | 175.00 | 2.75 | 2.65 | 3.30 | 0.00 | - | 3 | 46 | 54.47% |
| FIVE260116C00180000 | 2024-07-26 12:12PM EDT | 180.00 | 2.94 | 0.00 | 3.50 | +0.19 | +6.91% | 1 | 13 | 58.02% |
| FIVE260116C00185000 | 2024-05-23 12:32PM EDT | 185.00 | 13.70 | 7.40 | 8.40 | 0.00 | - | 1 | 4 | 75.82% |
| FIVE260116C00190000 | 2024-07-18 2:18PM EDT | 190.00 | 1.80 | 1.20 | 5.00 | 0.00 | - | 3 | 14 | 58.28% |
| FIVE260116C00195000 | 2024-06-27 10:01AM EDT | 195.00 | 5.70 | 1.35 | 5.00 | 0.00 | - | 55 | 59 | 59.64% |
| FIVE260116C00200000 | 2024-07-19 3:58PM EDT | 200.00 | 2.50 | 0.90 | 5.00 | 0.00 | - | 1 | 65 | 59.51% |
| FIVE260116C00210000 | 2024-07-22 9:43AM EDT | 210.00 | 2.30 | 0.80 | 5.00 | 0.00 | - | 11 | 18 | 61.08% |
| FIVE260116C00220000 | 2024-07-25 2:19PM EDT | 220.00 | 1.90 | 0.70 | 1.90 | 0.00 | - | 1 | 15 | 52.93% |
| FIVE260116C00230000 | 2024-07-17 11:30AM EDT | 230.00 | 1.30 | 0.65 | 5.00 | 0.00 | - | 2 | 6 | 64.04% |
| FIVE260116C00240000 | 2024-07-22 9:39AM EDT | 240.00 | 1.70 | 0.55 | 4.00 | 0.00 | - | 2 | 14 | 62.49% |
| FIVE260116C00250000 | 2024-07-23 2:38PM EDT | 250.00 | 1.30 | 0.80 | 1.70 | 0.00 | - | 1 | 17 | 56.79% |
| FIVE260116C00260000 | 2024-07-22 11:46AM EDT | 260.00 | 1.25 | 0.85 | 3.90 | 0.00 | - | 3 | 14 | 65.88% |
| FIVE260116C00270000 | 2024-07-15 3:32PM EDT | 270.00 | 1.35 | 0.00 | 2.35 | 0.00 | - | 1 | 13 | 58.64% |
| FIVE260116C00280000 | 2024-06-03 10:45AM EDT | 280.00 | 3.90 | 0.00 | 1.70 | 0.00 | - | 19 | 0 | 56.64% |
| FIVE260116C00290000 | 2024-07-18 9:58AM EDT | 290.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 60.24% |
| FIVE260116C00300000 | 2024-06-06 9:37AM EDT | 300.00 | 2.50 | 0.30 | 2.05 | 0.00 | - | 4 | 9 | 62.00% |
| FIVE260116C00310000 | 2024-05-17 3:34PM EDT | 310.00 | 2.50 | 0.35 | 2.15 | 0.00 | - | 1 | 6 | 63.70% |
| FIVE260116C00320000 | 2024-07-18 9:41AM EDT | 320.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 1 | 9 | 66.80% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116P00040000 | 2024-07-26 10:05AM EDT | 40.00 | 3.76 | 3.60 | 3.80 | +0.46 | +13.94% | 2 | 50 | 55.49% |
| FIVE260116P00045000 | 2024-07-24 3:28PM EDT | 45.00 | 4.60 | 4.60 | 5.30 | 0.00 | - | 2 | 100 | 53.56% |
| FIVE260116P00050000 | 2024-07-26 2:34PM EDT | 50.00 | 7.00 | 6.50 | 6.90 | +0.90 | +14.75% | 8 | 24 | 53.00% |
| FIVE260116P00055000 | 2024-07-25 3:40PM EDT | 55.00 | 8.20 | 8.40 | 8.80 | 0.00 | - | 4 | 152 | 52.00% |
| FIVE260116P00060000 | 2024-07-26 10:25AM EDT | 60.00 | 10.60 | 10.40 | 12.50 | +0.50 | +4.95% | 20 | 178 | 53.47% |
| FIVE260116P00065000 | 2024-07-22 3:46PM EDT | 65.00 | 10.33 | 12.60 | 14.90 | 0.00 | - | 6 | 50 | 52.15% |
| FIVE260116P00070000 | 2024-07-25 3:44PM EDT | 70.00 | 15.45 | 15.10 | 16.30 | 0.00 | - | 1 | 61 | 51.00% |
| FIVE260116P00075000 | 2024-07-25 3:48PM EDT | 75.00 | 17.62 | 17.70 | 18.40 | 0.00 | - | 1 | 38 | 47.97% |
| FIVE260116P00080000 | 2024-07-23 2:16PM EDT | 80.00 | 18.43 | 20.60 | 23.20 | 0.00 | - | 1 | 18 | 52.28% |
| FIVE260116P00085000 | 2024-07-18 3:44PM EDT | 85.00 | 21.25 | 23.80 | 24.50 | 0.00 | - | 2 | 6 | 45.94% |
| FIVE260116P00090000 | 2024-07-25 3:48PM EDT | 90.00 | 27.02 | 27.10 | 27.80 | 0.00 | - | 1 | 67 | 44.86% |
| FIVE260116P00095000 | 2024-07-18 11:55AM EDT | 95.00 | 29.00 | 28.60 | 33.00 | 0.00 | - | 2 | 10 | 48.83% |
| FIVE260116P00100000 | 2024-07-19 2:13PM EDT | 100.00 | 31.47 | 32.20 | 36.90 | 0.00 | - | 6 | 35 | 48.68% |
| FIVE260116P00105000 | 2024-07-19 3:11PM EDT | 105.00 | 35.30 | 36.00 | 40.80 | 0.00 | - | 1 | 12 | 48.17% |
| FIVE260116P00110000 | 2024-07-23 10:16AM EDT | 110.00 | 38.55 | 40.00 | 45.00 | 0.00 | - | 1 | 27 | 48.24% |
| FIVE260116P00115000 | 2024-07-19 3:12PM EDT | 115.00 | 42.80 | 44.00 | 47.30 | 0.00 | - | 1 | 47 | 41.52% |
| FIVE260116P00120000 | 2024-07-17 11:05AM EDT | 120.00 | 43.12 | 48.50 | 53.50 | 0.00 | - | 30 | 46 | 47.82% |
| FIVE260116P00125000 | 2024-07-25 3:44PM EDT | 125.00 | 55.25 | 53.70 | 56.30 | 0.00 | - | 1 | 19 | 41.66% |
| FIVE260116P00130000 | 2024-07-18 1:49PM EDT | 130.00 | 58.61 | 57.00 | 62.00 | 0.00 | - | 1 | 32 | 46.22% |
| FIVE260116P00135000 | 2024-07-19 10:44AM EDT | 135.00 | 61.70 | 62.00 | 66.50 | 0.00 | - | 1 | 6 | 45.94% |
| FIVE260116P00140000 | 2024-07-17 11:11AM EDT | 140.00 | 60.52 | 66.50 | 71.50 | 0.00 | - | 1 | 24 | 47.53% |
| FIVE260116P00145000 | 2024-06-11 9:35AM EDT | 145.00 | 37.42 | 44.50 | 49.50 | 0.00 | - | 5 | 19 | 0.00% |
| FIVE260116P00150000 | 2024-07-24 3:48PM EDT | 150.00 | 77.00 | 76.50 | 81.00 | 0.00 | - | 3 | 22 | 48.32% |
| FIVE260116P00155000 | 2024-07-17 11:05AM EDT | 155.00 | 75.49 | 81.00 | 85.50 | 0.00 | - | 2 | 13 | 47.29% |
| FIVE260116P00160000 | 2024-07-24 2:38PM EDT | 160.00 | 86.50 | 85.50 | 90.50 | 0.00 | - | 1 | 1 | 48.57% |
| FIVE260116P00165000 | 2024-02-09 4:18PM EDT | 165.00 | 18.35 | 14.10 | 17.10 | 0.00 | - | 2 | 3 | 0.00% |
| FIVE260116P00170000 | 2024-06-10 12:25PM EDT | 170.00 | 56.70 | 67.00 | 71.90 | 0.00 | - | 20 | 11 | 0.00% |
| FIVE260116P00175000 | 2024-06-10 3:46PM EDT | 175.00 | 60.60 | 72.00 | 76.50 | 0.00 | - | 13 | 18 | 0.00% |
| FIVE260116P00180000 | 2024-05-22 9:55AM EDT | 180.00 | 55.39 | 63.00 | 68.00 | 0.00 | - | 10 | 10 | 0.00% |
| FIVE260116P00185000 | 2024-04-16 1:39PM EDT | 185.00 | 44.20 | 52.30 | 54.30 | 0.00 | - | 10 | 4 | 0.00% |
| FIVE260116P00195000 | 2024-05-24 2:02PM EDT | 195.00 | 65.22 | 77.60 | 82.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE260116P00200000 | 2024-05-10 3:54PM EDT | 200.00 | 63.47 | 79.00 | 84.00 | 0.00 | - | 1 | 2 | 0.00% |
| 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.