FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE230609C001050002023-06-02 9:30AM EDT105.0077.9083.0084.100.00-11281.25%
FIVE230609C001400002023-06-02 2:04PM EDT140.0040.1048.1049.100.00-11151.56%
FIVE230609C001600002023-05-18 10:45AM EDT160.0041.0027.8029.400.00-42133.40%
FIVE230609C001625002023-06-02 9:33AM EDT162.5018.1025.5026.900.00-15123.05%
FIVE230609C001650002023-06-02 3:56PM EDT165.0017.7123.2024.100.00-112074.22%
FIVE230609C001675002023-06-07 2:09PM EDT167.5021.2720.6021.800.00-3995.31%
FIVE230609C001700002023-06-06 9:40AM EDT170.0015.4018.1019.100.00-24059.38%
FIVE230609C001725002023-06-08 1:52PM EDT172.5016.1015.8016.60-0.38-2.31%575951.95%
FIVE230609C001750002023-06-07 10:08AM EDT175.0018.5013.2014.200.00-5010958.79%
FIVE230609C001775002023-06-08 10:54AM EDT177.5010.4010.6011.70-3.98-27.68%31049.81%
FIVE230609C001800002023-06-08 2:22PM EDT180.008.208.208.90-2.80-25.45%12380.00%
FIVE230609C001825002023-06-07 3:11PM EDT182.507.976.006.700.00-22731.45%
FIVE230609C001850002023-06-08 11:14AM EDT185.003.193.704.10-4.81-60.12%74015.04%
FIVE230609C001875002023-06-08 12:20PM EDT187.501.551.902.20-1.20-43.64%81622.56%
FIVE230609C001900002023-06-08 3:15PM EDT190.001.050.750.90-0.55-34.38%21730423.39%
FIVE230609C001925002023-06-08 3:20PM EDT192.500.300.150.35-0.72-70.59%45726.07%
FIVE230609C001950002023-06-08 11:51AM EDT195.000.050.050.15-0.35-87.50%92229.49%
FIVE230609C001975002023-06-08 10:54AM EDT197.500.050.000.20-0.12-70.59%21541.02%
FIVE230609C002000002023-06-08 12:43PM EDT200.000.050.000.10-0.05-50.00%208143.26%
FIVE230609C002025002023-06-07 9:44AM EDT202.500.250.000.050.00-18445.31%
FIVE230609C002050002023-06-06 2:31PM EDT205.000.100.000.050.00-11352.15%
FIVE230609C002075002023-06-06 10:12AM EDT207.500.120.001.350.00-1297.80%
FIVE230609C002100002023-06-02 1:56PM EDT210.000.100.000.050.00-7359.38%
FIVE230609C002150002023-06-01 1:22PM EDT215.000.280.000.150.00-1382.03%
FIVE230609C002200002023-06-02 9:35AM EDT220.000.050.000.050.00-63482.03%
FIVE230609C002250002023-05-19 10:31AM EDT225.000.650.000.750.00-11137.50%
FIVE230609C002300002023-05-05 10:43AM EDT230.000.900.000.750.00-33151.07%
FIVE230609C002500002023-05-17 12:15PM EDT250.000.050.001.100.00--1214.84%
FIVE230609C002650002023-04-28 11:49AM EDT265.000.400.000.800.00-11236.33%
FIVE230609C002800002023-05-01 3:24PM EDT280.000.200.000.750.00--2264.45%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE230609P001200002023-06-02 9:30AM EDT120.000.050.000.050.00-24225.00%
FIVE230609P001220002023-06-01 3:41PM EDT122.000.400.001.350.00--1344.73%
FIVE230609P001300002023-06-01 3:59PM EDT130.000.400.000.050.00-1110189.06%
FIVE230609P001310002023-06-01 3:57PM EDT131.000.500.000.750.00--18266.02%
FIVE230609P001320002023-06-01 1:58PM EDT132.000.650.000.750.00--1261.33%
FIVE230609P001340002023-06-01 12:29PM EDT134.000.650.000.750.00--192251.95%
FIVE230609P001350002023-06-01 3:32PM EDT135.000.580.000.700.00--28244.14%
FIVE230609P001360002023-06-01 1:38PM EDT136.000.850.000.750.00--5242.58%
FIVE230609P001380002023-06-01 2:04PM EDT138.001.000.000.750.00--54233.40%
FIVE230609P001390002023-06-01 3:54PM EDT139.000.900.000.750.00--4228.91%
FIVE230609P001400002023-06-02 12:42PM EDT140.000.050.000.050.00-26102154.69%
FIVE230609P001410002023-06-05 9:34AM EDT141.000.010.000.750.00-22219.73%
FIVE230609P001420002023-06-02 11:29AM EDT142.000.050.000.750.00-212215.23%
FIVE230609P001430002023-06-01 1:58PM EDT143.001.500.000.050.00--5144.53%
FIVE230609P001440002023-06-01 3:34PM EDT144.001.250.000.750.00--6206.45%
FIVE230609P001450002023-06-06 10:42AM EDT145.000.040.000.050.00-1087137.50%
FIVE230609P001460002023-06-02 1:43PM EDT146.000.050.000.150.00-121153.91%
FIVE230609P001470002023-06-06 2:37PM EDT147.000.070.000.750.00-13193.16%
FIVE230609P001480002023-06-02 1:03PM EDT148.000.050.000.750.00-48188.87%
FIVE230609P001490002023-06-01 3:38PM EDT149.002.000.000.050.00--5125.00%
FIVE230609P001500002023-06-02 1:28PM EDT150.000.070.000.050.00-23147121.88%
FIVE230609P001525002023-06-02 10:17AM EDT152.500.050.000.750.00-910169.34%
FIVE230609P001550002023-06-06 12:00PM EDT155.000.050.000.150.00-1811121.88%
FIVE230609P001575002023-06-06 10:12AM EDT157.500.100.000.750.00-19148.14%
FIVE230609P001600002023-06-07 2:09PM EDT160.000.190.000.050.00-325690.63%
FIVE230609P001625002023-06-05 1:43PM EDT162.500.370.000.050.00-102783.59%
FIVE230609P001650002023-06-07 2:09PM EDT165.000.300.000.150.00-39487.89%
FIVE230609P001675002023-06-05 3:45PM EDT167.500.100.001.350.00-223122.27%
FIVE230609P001700002023-06-08 9:42AM EDT170.000.050.000.15-0.05-50.00%137371.09%
FIVE230609P001725002023-06-08 11:10AM EDT172.500.120.000.25-0.10-45.45%13768.16%
FIVE230609P001750002023-06-06 2:41PM EDT175.000.150.000.100.00-264050.78%
FIVE230609P001775002023-06-06 10:40AM EDT177.500.150.000.100.00-53348.24%
FIVE230609P001800002023-06-07 1:17PM EDT180.000.150.000.200.00-73845.61%
FIVE230609P001825002023-06-07 3:24PM EDT182.500.170.050.150.00-24433.01%
FIVE230609P001850002023-06-08 1:29PM EDT185.000.550.300.45-0.05-8.33%79132.62%
FIVE230609P001875002023-06-08 12:15PM EDT187.501.450.851.15-0.20-12.12%52532.96%
FIVE230609P001900002023-06-08 12:12PM EDT190.002.852.052.30+0.85+42.50%126032.23%
FIVE230609P001925002023-06-08 11:01AM EDT192.505.093.904.40+0.69+15.68%45440.77%
FIVE230609P001950002023-06-07 12:06PM EDT195.004.296.106.800.00-2751.86%
FIVE230609P002000002023-06-06 11:23AM EDT200.0010.4211.0011.800.00-22462.11%