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 EDT105.0077.9086.3088.200.00-11290.63%
FIVE230609C001400002023-06-02 2:04PM EDT140.0040.1051.4053.400.00-11182.62%
FIVE230609C001600002023-05-18 10:45AM EDT160.0041.0031.7033.200.00-42118.36%
FIVE230609C001625002023-06-02 9:33AM EDT162.5018.1028.7030.900.00-1598.83%
FIVE230609C001650002023-06-02 3:56PM EDT165.0017.7126.7027.700.00-112080.86%
FIVE230609C001675002023-06-02 10:49AM EDT167.5012.0524.0025.300.00-9966.02%
FIVE230609C001700002023-06-06 9:34AM EDT170.0015.4021.6022.80+2.05+15.36%24266.99%
FIVE230609C001725002023-06-06 11:02AM EDT172.5018.6219.0020.40+11.42+158.61%75075960.16%
FIVE230609C001750002023-06-06 2:37PM EDT175.0016.5016.8017.90+6.70+68.37%25030963.87%
FIVE230609C001775002023-06-06 2:55PM EDT177.5014.3814.3015.30+6.18+75.37%51453.32%
FIVE230609C001800002023-06-06 2:11PM EDT180.0011.0012.0013.20+5.21+89.98%144657.47%
FIVE230609C001825002023-06-06 12:31PM EDT182.507.709.4010.50+3.50+83.33%83158.74%
FIVE230609C001850002023-06-06 3:21PM EDT185.007.537.107.90+4.78+173.82%386746.14%
FIVE230609C001875002023-06-06 2:38PM EDT187.505.505.105.80+3.81+225.44%262842.77%
FIVE230609C001900002023-06-06 3:58PM EDT190.003.843.603.90+2.84+284.00%18528639.31%
FIVE230609C001925002023-06-06 3:59PM EDT192.502.352.202.40+1.97+518.42%406337.26%
FIVE230609C001950002023-06-06 3:30PM EDT195.001.101.201.35+0.87+378.26%141236.26%
FIVE230609C001975002023-06-06 2:56PM EDT197.500.550.550.70+0.45+450.00%61435.96%
FIVE230609C002000002023-06-06 3:56PM EDT200.000.340.200.40+0.24+240.00%466837.89%
FIVE230609C002025002023-06-06 3:54PM EDT202.500.200.050.20-0.40-66.67%82038.57%
FIVE230609C002050002023-06-06 2:31PM EDT205.000.100.000.15-0.41-80.39%1042.77%
FIVE230609C002075002023-06-06 10:12AM EDT207.500.120.000.20-0.28-70.00%1151.95%
FIVE230609C002100002023-06-02 1:56PM EDT210.000.100.000.000.00-7325.00%
FIVE230609C002150002023-06-01 1:22PM EDT215.000.280.000.150.00-1359.77%
FIVE230609C002200002023-06-02 9:35AM EDT220.000.050.000.050.00-63460.55%
FIVE230609C002250002023-05-19 10:31AM EDT225.000.650.000.750.00-11103.71%
FIVE230609C002300002023-05-05 10:43AM EDT230.000.900.000.750.00-33115.04%
FIVE230609C002500002023-05-17 12:15PM EDT250.000.050.000.750.00--1155.86%
FIVE230609C002650002023-04-28 11:49AM EDT265.000.400.000.800.00-11185.16%
FIVE230609C002800002023-05-01 3:24PM EDT280.000.200.000.750.00--2208.20%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FIVE230609P001200002023-06-02 9:30AM EDT120.000.050.000.050.00-24190.63%
FIVE230609P001220002023-06-01 3:41PM EDT122.000.400.000.750.00--1260.55%
FIVE230609P001300002023-06-01 3:59PM EDT130.000.400.000.050.00-1110160.16%
FIVE230609P001310002023-06-01 3:57PM EDT131.000.500.000.550.00--0213.48%
FIVE230609P001320002023-06-01 1:58PM EDT132.000.650.000.750.00--1220.90%
FIVE230609P001340002023-06-01 12:29PM EDT134.000.650.000.100.00--0160.16%
FIVE230609P001350002023-06-01 3:32PM EDT135.000.580.000.750.00--0209.38%
FIVE230609P001360002023-06-01 1:38PM EDT136.000.850.000.750.00--5205.66%
FIVE230609P001380002023-06-01 2:04PM EDT138.001.000.000.200.00--54161.72%
FIVE230609P001390002023-06-01 3:54PM EDT139.000.900.000.750.00--4194.53%
FIVE230609P001400002023-06-02 12:42PM EDT140.000.050.000.050.00-26102132.03%
FIVE230609P001410002023-06-05 9:34AM EDT141.000.010.000.100.00-22139.84%
FIVE230609P001420002023-06-02 11:29AM EDT142.000.050.000.050.00-212126.56%
FIVE230609P001430002023-06-01 1:58PM EDT143.001.500.000.000.00--550.00%
FIVE230609P001440002023-06-01 3:34PM EDT144.001.250.000.400.00--6158.59%
FIVE230609P001450002023-06-06 10:42AM EDT145.000.040.000.05-0.06-60.00%1087118.75%
FIVE230609P001460002023-06-02 1:43PM EDT146.000.050.000.300.00-121145.31%
FIVE230609P001470002023-06-06 2:37PM EDT147.000.070.000.20-1.83-96.32%13134.38%
FIVE230609P001480002023-06-02 1:03PM EDT148.000.050.000.750.00-48162.11%
FIVE230609P001490002023-06-01 3:38PM EDT149.002.000.000.050.00--5107.81%
FIVE230609P001500002023-06-02 1:28PM EDT150.000.070.000.050.00-23147105.47%
FIVE230609P001525002023-06-02 10:17AM EDT152.500.050.000.050.00-91099.22%
FIVE230609P001550002023-06-06 12:00PM EDT155.000.050.000.050.00-181092.97%
FIVE230609P001575002023-06-06 10:12AM EDT157.500.100.000.15-0.11-52.38%1999.22%
FIVE230609P001600002023-06-06 10:59AM EDT160.000.050.000.050.00-33738680.47%
FIVE230609P001625002023-06-05 1:43PM EDT162.500.370.000.150.00-102785.55%
FIVE230609P001650002023-06-06 2:29PM EDT165.000.060.000.10-0.04-40.00%1110774.22%
FIVE230609P001675002023-06-05 3:45PM EDT167.500.100.000.100.00-22367.97%
FIVE230609P001700002023-06-02 3:52PM EDT170.000.400.000.150.00-377765.23%
FIVE230609P001725002023-06-05 11:21AM EDT172.500.220.000.30-0.18-45.00%54265.63%
FIVE230609P001750002023-06-06 2:41PM EDT175.000.150.000.15-0.40-72.73%265951.76%
FIVE230609P001775002023-06-06 10:40AM EDT177.500.150.000.25-0.59-79.73%53756.45%
FIVE230609P001800002023-06-06 1:01PM EDT180.000.270.050.20-1.03-79.23%202546.09%
FIVE230609P001825002023-06-06 2:48PM EDT182.500.250.150.25-1.65-86.84%114440.33%
FIVE230609P001850002023-06-06 11:56AM EDT185.000.850.350.45-2.22-72.31%255037.99%
FIVE230609P001875002023-06-06 3:40PM EDT187.500.820.700.90-4.18-83.60%28437.50%
FIVE230609P001900002023-06-06 3:40PM EDT190.001.541.401.60-6.46-80.75%67536.40%
FIVE230609P001925002023-06-06 3:21PM EDT192.502.652.402.65-6.65-71.51%184335.23%
FIVE230609P001950002023-06-06 11:41AM EDT195.005.103.804.20-7.26-58.74%1435.62%
FIVE230609P002000002023-06-06 11:23AM EDT200.0010.427.608.60-22.63-68.47%22445.61%