FIVE - Five Below, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230609C00105000 | 2023-06-02 9:30AM EDT | 105.00 | 77.90 | 83.00 | 84.10 | 0.00 | - | 1 | 1 | 281.25% |
| FIVE230609C00140000 | 2023-06-02 2:04PM EDT | 140.00 | 40.10 | 48.10 | 49.10 | 0.00 | - | 1 | 1 | 151.56% |
| FIVE230609C00160000 | 2023-05-18 10:45AM EDT | 160.00 | 41.00 | 27.80 | 29.40 | 0.00 | - | 4 | 2 | 133.40% |
| FIVE230609C00162500 | 2023-06-02 9:33AM EDT | 162.50 | 18.10 | 25.50 | 26.90 | 0.00 | - | 1 | 5 | 123.05% |
| FIVE230609C00165000 | 2023-06-02 3:56PM EDT | 165.00 | 17.71 | 23.20 | 24.10 | 0.00 | - | 11 | 20 | 74.22% |
| FIVE230609C00167500 | 2023-06-07 2:09PM EDT | 167.50 | 21.27 | 20.60 | 21.80 | 0.00 | - | 3 | 9 | 95.31% |
| FIVE230609C00170000 | 2023-06-06 9:40AM EDT | 170.00 | 15.40 | 18.10 | 19.10 | 0.00 | - | 2 | 40 | 59.38% |
| FIVE230609C00172500 | 2023-06-08 1:52PM EDT | 172.50 | 16.10 | 15.80 | 16.60 | -0.38 | -2.31% | 5 | 759 | 51.95% |
| FIVE230609C00175000 | 2023-06-07 10:08AM EDT | 175.00 | 18.50 | 13.20 | 14.20 | 0.00 | - | 50 | 109 | 58.79% |
| FIVE230609C00177500 | 2023-06-08 10:54AM EDT | 177.50 | 10.40 | 10.60 | 11.70 | -3.98 | -27.68% | 3 | 10 | 49.81% |
| FIVE230609C00180000 | 2023-06-08 2:22PM EDT | 180.00 | 8.20 | 8.20 | 8.90 | -2.80 | -25.45% | 12 | 38 | 0.00% |
| FIVE230609C00182500 | 2023-06-07 3:11PM EDT | 182.50 | 7.97 | 6.00 | 6.70 | 0.00 | - | 2 | 27 | 31.45% |
| FIVE230609C00185000 | 2023-06-08 11:14AM EDT | 185.00 | 3.19 | 3.70 | 4.10 | -4.81 | -60.12% | 7 | 40 | 15.04% |
| FIVE230609C00187500 | 2023-06-08 12:20PM EDT | 187.50 | 1.55 | 1.90 | 2.20 | -1.20 | -43.64% | 8 | 16 | 22.56% |
| FIVE230609C00190000 | 2023-06-08 3:15PM EDT | 190.00 | 1.05 | 0.75 | 0.90 | -0.55 | -34.38% | 217 | 304 | 23.39% |
| FIVE230609C00192500 | 2023-06-08 3:20PM EDT | 192.50 | 0.30 | 0.15 | 0.35 | -0.72 | -70.59% | 4 | 57 | 26.07% |
| FIVE230609C00195000 | 2023-06-08 11:51AM EDT | 195.00 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 9 | 22 | 29.49% |
| FIVE230609C00197500 | 2023-06-08 10:54AM EDT | 197.50 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 2 | 15 | 41.02% |
| FIVE230609C00200000 | 2023-06-08 12:43PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 20 | 81 | 43.26% |
| FIVE230609C00202500 | 2023-06-07 9:44AM EDT | 202.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 45.31% |
| FIVE230609C00205000 | 2023-06-06 2:31PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 52.15% |
| FIVE230609C00207500 | 2023-06-06 10:12AM EDT | 207.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 97.80% |
| FIVE230609C00210000 | 2023-06-02 1:56PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 3 | 59.38% |
| FIVE230609C00215000 | 2023-06-01 1:22PM EDT | 215.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 82.03% |
| FIVE230609C00220000 | 2023-06-02 9:35AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 34 | 82.03% |
| FIVE230609C00225000 | 2023-05-19 10:31AM EDT | 225.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.50% |
| FIVE230609C00230000 | 2023-05-05 10:43AM EDT | 230.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 151.07% |
| FIVE230609C00250000 | 2023-05-17 12:15PM EDT | 250.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 214.84% |
| FIVE230609C00265000 | 2023-04-28 11:49AM EDT | 265.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 236.33% |
| FIVE230609C00280000 | 2023-05-01 3:24PM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 264.45% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230609P00120000 | 2023-06-02 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 225.00% |
| FIVE230609P00122000 | 2023-06-01 3:41PM EDT | 122.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 344.73% |
| FIVE230609P00130000 | 2023-06-01 3:59PM EDT | 130.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 11 | 10 | 189.06% |
| FIVE230609P00131000 | 2023-06-01 3:57PM EDT | 131.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 18 | 266.02% |
| FIVE230609P00132000 | 2023-06-01 1:58PM EDT | 132.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 261.33% |
| FIVE230609P00134000 | 2023-06-01 12:29PM EDT | 134.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 192 | 251.95% |
| FIVE230609P00135000 | 2023-06-01 3:32PM EDT | 135.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | - | 28 | 244.14% |
| FIVE230609P00136000 | 2023-06-01 1:38PM EDT | 136.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 5 | 242.58% |
| FIVE230609P00138000 | 2023-06-01 2:04PM EDT | 138.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 54 | 233.40% |
| FIVE230609P00139000 | 2023-06-01 3:54PM EDT | 139.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 4 | 228.91% |
| FIVE230609P00140000 | 2023-06-02 12:42PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 102 | 154.69% |
| FIVE230609P00141000 | 2023-06-05 9:34AM EDT | 141.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 219.73% |
| FIVE230609P00142000 | 2023-06-02 11:29AM EDT | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 215.23% |
| FIVE230609P00143000 | 2023-06-01 1:58PM EDT | 143.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | - | 5 | 144.53% |
| FIVE230609P00144000 | 2023-06-01 3:34PM EDT | 144.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 6 | 206.45% |
| FIVE230609P00145000 | 2023-06-06 10:42AM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 137.50% |
| FIVE230609P00146000 | 2023-06-02 1:43PM EDT | 146.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 153.91% |
| FIVE230609P00147000 | 2023-06-06 2:37PM EDT | 147.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 193.16% |
| FIVE230609P00148000 | 2023-06-02 1:03PM EDT | 148.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 188.87% |
| FIVE230609P00149000 | 2023-06-01 3:38PM EDT | 149.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | - | 5 | 125.00% |
| FIVE230609P00150000 | 2023-06-02 1:28PM EDT | 150.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 147 | 121.88% |
| FIVE230609P00152500 | 2023-06-02 10:17AM EDT | 152.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 169.34% |
| FIVE230609P00155000 | 2023-06-06 12:00PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 811 | 121.88% |
| FIVE230609P00157500 | 2023-06-06 10:12AM EDT | 157.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 148.14% |
| FIVE230609P00160000 | 2023-06-07 2:09PM EDT | 160.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 256 | 90.63% |
| FIVE230609P00162500 | 2023-06-05 1:43PM EDT | 162.50 | 0.37 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 83.59% |
| FIVE230609P00165000 | 2023-06-07 2:09PM EDT | 165.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 94 | 87.89% |
| FIVE230609P00167500 | 2023-06-05 3:45PM EDT | 167.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 122.27% |
| FIVE230609P00170000 | 2023-06-08 9:42AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 13 | 73 | 71.09% |
| FIVE230609P00172500 | 2023-06-08 11:10AM EDT | 172.50 | 0.12 | 0.00 | 0.25 | -0.10 | -45.45% | 1 | 37 | 68.16% |
| FIVE230609P00175000 | 2023-06-06 2:41PM EDT | 175.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 26 | 40 | 50.78% |
| FIVE230609P00177500 | 2023-06-06 10:40AM EDT | 177.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 48.24% |
| FIVE230609P00180000 | 2023-06-07 1:17PM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 38 | 45.61% |
| FIVE230609P00182500 | 2023-06-07 3:24PM EDT | 182.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 44 | 33.01% |
| FIVE230609P00185000 | 2023-06-08 1:29PM EDT | 185.00 | 0.55 | 0.30 | 0.45 | -0.05 | -8.33% | 7 | 91 | 32.62% |
| FIVE230609P00187500 | 2023-06-08 12:15PM EDT | 187.50 | 1.45 | 0.85 | 1.15 | -0.20 | -12.12% | 5 | 25 | 32.96% |
| FIVE230609P00190000 | 2023-06-08 12:12PM EDT | 190.00 | 2.85 | 2.05 | 2.30 | +0.85 | +42.50% | 12 | 60 | 32.23% |
| FIVE230609P00192500 | 2023-06-08 11:01AM EDT | 192.50 | 5.09 | 3.90 | 4.40 | +0.69 | +15.68% | 4 | 54 | 40.77% |
| FIVE230609P00195000 | 2023-06-07 12:06PM EDT | 195.00 | 4.29 | 6.10 | 6.80 | 0.00 | - | 2 | 7 | 51.86% |
| FIVE230609P00200000 | 2023-06-06 11:23AM EDT | 200.00 | 10.42 | 11.00 | 11.80 | 0.00 | - | 22 | 4 | 62.11% |
© 2023 Yahoo. Tutti i diritti riservati.