Italia markets close in 6 hours 12 minutes
FTSE MIB
33.600,97 +446,92 (+1,35%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,84 +0,30 (+0,37%) Bitcoin EUR
58.350,96 +1.270,03 (+2,22%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920C00032500 | 2024-06-12 10:00AM EDT | 32.50 | 14.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVN240920C00037500 | 2024-06-24 3:44PM EDT | 37.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FIVN240920C00040000 | 2024-06-20 1:48PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVN240920C00042500 | 2024-06-28 2:06PM EDT | 42.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240920C00045000 | 2024-06-28 10:48AM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FIVN240920C00047500 | 2024-06-25 3:36PM EDT | 47.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FIVN240920C00050000 | 2024-06-26 11:22AM EDT | 50.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIVN240920C00052500 | 2024-06-20 11:48AM EDT | 52.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN240920C00055000 | 2024-06-28 11:32AM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN240920C00057500 | 2024-06-27 12:54PM EDT | 57.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FIVN240920C00060000 | 2024-06-27 9:57AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVN240920C00062500 | 2024-06-05 12:23PM EDT | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIVN240920C00065000 | 2024-06-06 12:17PM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIVN240920C00067500 | 2024-06-03 3:55PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FIVN240920C00070000 | 2024-06-26 3:46PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FIVN240920C00072500 | 2024-05-28 12:43PM EDT | 72.50 | 0.40 | 0.05 | 0.70 | 0.00 | - | 2 | 27 | 64.55% |
| FIVN240920C00075000 | 2024-05-29 12:06PM EDT | 75.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 67.77% |
| FIVN240920C00080000 | 2024-06-27 12:41PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVN240920C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 80.47% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920P00030000 | 2024-06-27 3:40PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FIVN240920P00032500 | 2024-06-28 9:52AM EDT | 32.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FIVN240920P00035000 | 2024-06-26 3:58PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIVN240920P00037500 | 2024-06-28 2:04PM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FIVN240920P00040000 | 2024-06-28 12:28PM EDT | 40.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FIVN240920P00042500 | 2024-06-28 2:04PM EDT | 42.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FIVN240920P00045000 | 2024-06-28 12:28PM EDT | 45.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIVN240920P00047500 | 2024-06-11 9:55AM EDT | 47.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240920P00050000 | 2024-05-31 3:50PM EDT | 50.00 | 6.05 | 7.70 | 8.00 | 0.00 | - | 2 | 23 | 50.10% |
| FIVN240920P00052500 | 2024-05-31 10:43AM EDT | 52.50 | 8.10 | 9.50 | 9.90 | 0.00 | - | 1 | 21 | 49.61% |
| FIVN240920P00055000 | 2024-06-17 10:02AM EDT | 55.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIVN240920P00057500 | 2024-06-17 10:01AM EDT | 57.50 | 16.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 60.00 | 7.60 | 16.10 | 20.00 | 0.00 | - | 8 | 16 | 78.25% |
| FIVN240920P00062500 | 2024-05-13 11:17AM EDT | 62.50 | 9.90 | 16.90 | 20.80 | 0.00 | - | 10 | 13 | 51.86% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 65.00 | 11.60 | 12.10 | 13.70 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN240920P00067500 | 2024-04-11 2:42PM EDT | 67.50 | 11.10 | 14.10 | 15.70 | 0.00 | - | - | 5 | 0.00% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 70.00 | 12.50 | 14.60 | 19.40 | 0.00 | - | 3 | 5 | 0.00% |
| FIVN240920P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 21.00 | 32.80 | 36.80 | 0.00 | - | 1 | 0 | 132.69% |
© 2024 Yahoo. Tutti i diritti riservati.