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 | 86.30 | 88.20 | 0.00 | - | 1 | 1 | 290.63% |
| FIVE230609C00140000 | 2023-06-02 2:04PM EDT | 140.00 | 40.10 | 51.40 | 53.40 | 0.00 | - | 1 | 1 | 182.62% |
| FIVE230609C00160000 | 2023-05-18 10:45AM EDT | 160.00 | 41.00 | 31.70 | 33.20 | 0.00 | - | 4 | 2 | 118.36% |
| FIVE230609C00162500 | 2023-06-02 9:33AM EDT | 162.50 | 18.10 | 28.70 | 30.90 | 0.00 | - | 1 | 5 | 98.83% |
| FIVE230609C00165000 | 2023-06-02 3:56PM EDT | 165.00 | 17.71 | 26.70 | 27.70 | 0.00 | - | 11 | 20 | 80.86% |
| FIVE230609C00167500 | 2023-06-02 10:49AM EDT | 167.50 | 12.05 | 24.00 | 25.30 | 0.00 | - | 9 | 9 | 66.02% |
| FIVE230609C00170000 | 2023-06-06 9:34AM EDT | 170.00 | 15.40 | 21.60 | 22.80 | +2.05 | +15.36% | 2 | 42 | 66.99% |
| FIVE230609C00172500 | 2023-06-06 11:02AM EDT | 172.50 | 18.62 | 19.00 | 20.40 | +11.42 | +158.61% | 750 | 759 | 60.16% |
| FIVE230609C00175000 | 2023-06-06 2:37PM EDT | 175.00 | 16.50 | 16.80 | 17.90 | +6.70 | +68.37% | 250 | 309 | 63.87% |
| FIVE230609C00177500 | 2023-06-06 2:55PM EDT | 177.50 | 14.38 | 14.30 | 15.30 | +6.18 | +75.37% | 5 | 14 | 53.32% |
| FIVE230609C00180000 | 2023-06-06 2:11PM EDT | 180.00 | 11.00 | 12.00 | 13.20 | +5.21 | +89.98% | 14 | 46 | 57.47% |
| FIVE230609C00182500 | 2023-06-06 12:31PM EDT | 182.50 | 7.70 | 9.40 | 10.50 | +3.50 | +83.33% | 8 | 31 | 58.74% |
| FIVE230609C00185000 | 2023-06-06 3:21PM EDT | 185.00 | 7.53 | 7.10 | 7.90 | +4.78 | +173.82% | 38 | 67 | 46.14% |
| FIVE230609C00187500 | 2023-06-06 2:38PM EDT | 187.50 | 5.50 | 5.10 | 5.80 | +3.81 | +225.44% | 26 | 28 | 42.77% |
| FIVE230609C00190000 | 2023-06-06 3:58PM EDT | 190.00 | 3.84 | 3.60 | 3.90 | +2.84 | +284.00% | 185 | 286 | 39.31% |
| FIVE230609C00192500 | 2023-06-06 3:59PM EDT | 192.50 | 2.35 | 2.20 | 2.40 | +1.97 | +518.42% | 40 | 63 | 37.26% |
| FIVE230609C00195000 | 2023-06-06 3:30PM EDT | 195.00 | 1.10 | 1.20 | 1.35 | +0.87 | +378.26% | 14 | 12 | 36.26% |
| FIVE230609C00197500 | 2023-06-06 2:56PM EDT | 197.50 | 0.55 | 0.55 | 0.70 | +0.45 | +450.00% | 6 | 14 | 35.96% |
| FIVE230609C00200000 | 2023-06-06 3:56PM EDT | 200.00 | 0.34 | 0.20 | 0.40 | +0.24 | +240.00% | 46 | 68 | 37.89% |
| FIVE230609C00202500 | 2023-06-06 3:54PM EDT | 202.50 | 0.20 | 0.05 | 0.20 | -0.40 | -66.67% | 82 | 0 | 38.57% |
| FIVE230609C00205000 | 2023-06-06 2:31PM EDT | 205.00 | 0.10 | 0.00 | 0.15 | -0.41 | -80.39% | 1 | 0 | 42.77% |
| FIVE230609C00207500 | 2023-06-06 10:12AM EDT | 207.50 | 0.12 | 0.00 | 0.20 | -0.28 | -70.00% | 1 | 1 | 51.95% |
| FIVE230609C00210000 | 2023-06-02 1:56PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 25.00% |
| FIVE230609C00215000 | 2023-06-01 1:22PM EDT | 215.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 59.77% |
| FIVE230609C00220000 | 2023-06-02 9:35AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 34 | 60.55% |
| FIVE230609C00225000 | 2023-05-19 10:31AM EDT | 225.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.71% |
| FIVE230609C00230000 | 2023-05-05 10:43AM EDT | 230.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 115.04% |
| FIVE230609C00250000 | 2023-05-17 12:15PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.86% |
| FIVE230609C00265000 | 2023-04-28 11:49AM EDT | 265.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 185.16% |
| FIVE230609C00280000 | 2023-05-01 3:24PM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 208.20% |
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 | 190.63% |
| FIVE230609P00122000 | 2023-06-01 3:41PM EDT | 122.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 260.55% |
| FIVE230609P00130000 | 2023-06-01 3:59PM EDT | 130.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 11 | 10 | 160.16% |
| FIVE230609P00131000 | 2023-06-01 3:57PM EDT | 131.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 0 | 213.48% |
| FIVE230609P00132000 | 2023-06-01 1:58PM EDT | 132.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 220.90% |
| FIVE230609P00134000 | 2023-06-01 12:29PM EDT | 134.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 0 | 160.16% |
| FIVE230609P00135000 | 2023-06-01 3:32PM EDT | 135.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 0 | 209.38% |
| FIVE230609P00136000 | 2023-06-01 1:38PM EDT | 136.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 5 | 205.66% |
| FIVE230609P00138000 | 2023-06-01 2:04PM EDT | 138.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | - | 54 | 161.72% |
| FIVE230609P00139000 | 2023-06-01 3:54PM EDT | 139.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 4 | 194.53% |
| FIVE230609P00140000 | 2023-06-02 12:42PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 102 | 132.03% |
| FIVE230609P00141000 | 2023-06-05 9:34AM EDT | 141.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 139.84% |
| FIVE230609P00142000 | 2023-06-02 11:29AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 126.56% |
| FIVE230609P00143000 | 2023-06-01 1:58PM EDT | 143.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FIVE230609P00144000 | 2023-06-01 3:34PM EDT | 144.00 | 1.25 | 0.00 | 0.40 | 0.00 | - | - | 6 | 158.59% |
| FIVE230609P00145000 | 2023-06-06 10:42AM EDT | 145.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 10 | 87 | 118.75% |
| FIVE230609P00146000 | 2023-06-02 1:43PM EDT | 146.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 145.31% |
| FIVE230609P00147000 | 2023-06-06 2:37PM EDT | 147.00 | 0.07 | 0.00 | 0.20 | -1.83 | -96.32% | 1 | 3 | 134.38% |
| FIVE230609P00148000 | 2023-06-02 1:03PM EDT | 148.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 162.11% |
| FIVE230609P00149000 | 2023-06-01 3:38PM EDT | 149.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | - | 5 | 107.81% |
| FIVE230609P00150000 | 2023-06-02 1:28PM EDT | 150.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 147 | 105.47% |
| FIVE230609P00152500 | 2023-06-02 10:17AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 99.22% |
| FIVE230609P00155000 | 2023-06-06 12:00PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 810 | 92.97% |
| FIVE230609P00157500 | 2023-06-06 10:12AM EDT | 157.50 | 0.10 | 0.00 | 0.15 | -0.11 | -52.38% | 1 | 9 | 99.22% |
| FIVE230609P00160000 | 2023-06-06 10:59AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 337 | 386 | 80.47% |
| FIVE230609P00162500 | 2023-06-05 1:43PM EDT | 162.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 85.55% |
| FIVE230609P00165000 | 2023-06-06 2:29PM EDT | 165.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 11 | 107 | 74.22% |
| FIVE230609P00167500 | 2023-06-05 3:45PM EDT | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 67.97% |
| FIVE230609P00170000 | 2023-06-02 3:52PM EDT | 170.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 37 | 77 | 65.23% |
| FIVE230609P00172500 | 2023-06-05 11:21AM EDT | 172.50 | 0.22 | 0.00 | 0.30 | -0.18 | -45.00% | 5 | 42 | 65.63% |
| FIVE230609P00175000 | 2023-06-06 2:41PM EDT | 175.00 | 0.15 | 0.00 | 0.15 | -0.40 | -72.73% | 26 | 59 | 51.76% |
| FIVE230609P00177500 | 2023-06-06 10:40AM EDT | 177.50 | 0.15 | 0.00 | 0.25 | -0.59 | -79.73% | 5 | 37 | 56.45% |
| FIVE230609P00180000 | 2023-06-06 1:01PM EDT | 180.00 | 0.27 | 0.05 | 0.20 | -1.03 | -79.23% | 20 | 25 | 46.09% |
| FIVE230609P00182500 | 2023-06-06 2:48PM EDT | 182.50 | 0.25 | 0.15 | 0.25 | -1.65 | -86.84% | 11 | 44 | 40.33% |
| FIVE230609P00185000 | 2023-06-06 11:56AM EDT | 185.00 | 0.85 | 0.35 | 0.45 | -2.22 | -72.31% | 25 | 50 | 37.99% |
| FIVE230609P00187500 | 2023-06-06 3:40PM EDT | 187.50 | 0.82 | 0.70 | 0.90 | -4.18 | -83.60% | 28 | 4 | 37.50% |
| FIVE230609P00190000 | 2023-06-06 3:40PM EDT | 190.00 | 1.54 | 1.40 | 1.60 | -6.46 | -80.75% | 67 | 5 | 36.40% |
| FIVE230609P00192500 | 2023-06-06 3:21PM EDT | 192.50 | 2.65 | 2.40 | 2.65 | -6.65 | -71.51% | 18 | 43 | 35.23% |
| FIVE230609P00195000 | 2023-06-06 11:41AM EDT | 195.00 | 5.10 | 3.80 | 4.20 | -7.26 | -58.74% | 1 | 4 | 35.62% |
| FIVE230609P00200000 | 2023-06-06 11:23AM EDT | 200.00 | 10.42 | 7.60 | 8.60 | -22.63 | -68.47% | 22 | 4 | 45.61% |
© 2023 Yahoo. Tutti i diritti riservati.