Italia markets close in 6 hours 48 minutes
FTSE MIB
33.693,69 +539,64 (+1,63%) 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
82,15 +0,61 (+0,75%) Bitcoin EUR
58.406,34 +1.379,27 (+2,42%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018C00035000 | 2024-06-21 10:00AM EDT | 35.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN241018C00037500 | 2024-06-27 1:29PM EDT | 37.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVN241018C00040000 | 2024-06-28 3:23PM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| FIVN241018C00042500 | 2024-06-27 3:30PM EDT | 42.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIVN241018C00045000 | 2024-06-28 2:40PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FIVN241018C00047500 | 2024-06-24 12:18PM EDT | 47.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| FIVN241018C00050000 | 2024-06-28 10:15AM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIVN241018C00052500 | 2024-06-14 12:35PM EDT | 52.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVN241018C00055000 | 2024-06-20 11:10AM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN241018C00057500 | 2024-06-27 1:29PM EDT | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FIVN241018C00060000 | 2024-06-20 12:44PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIVN241018C00062500 | 2024-06-24 3:50PM EDT | 62.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| FIVN241018C00065000 | 2024-06-10 2:40PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIVN241018C00067500 | 2024-06-06 10:25AM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIVN241018C00070000 | 2024-05-31 3:57PM EDT | 70.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 10 | 62 | 53.47% |
| FIVN241018C00072500 | 2024-05-24 12:22PM EDT | 72.50 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 65.67% |
| FIVN241018C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVN241018C00077500 | 2024-03-15 3:43PM EDT | 77.50 | 3.50 | 2.85 | 3.20 | 0.00 | - | - | 17 | 107.25% |
| FIVN241018C00080000 | 2024-06-04 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 85.00 | 1.54 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 62.60% |
| FIVN241018C00095000 | 2024-05-17 11:38AM EDT | 95.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 12 | 98.02% |
| FIVN241018C00100000 | 2024-02-22 11:32AM EDT | 100.00 | 1.25 | 0.40 | 0.70 | 0.00 | - | 287 | 267 | 87.06% |
| FIVN241018C00105000 | 2024-06-13 9:30AM EDT | 105.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018P00030000 | 2024-06-14 9:57AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN241018P00032500 | 2024-06-13 12:05PM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN241018P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| FIVN241018P00037500 | 2024-06-28 2:07PM EDT | 37.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN241018P00040000 | 2024-06-27 11:05AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN241018P00042500 | 2024-06-28 10:25AM EDT | 42.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FIVN241018P00045000 | 2024-06-26 3:03PM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIVN241018P00047500 | 2024-06-12 3:31PM EDT | 47.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FIVN241018P00050000 | 2024-06-11 3:53PM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN241018P00052500 | 2024-06-13 3:52PM EDT | 52.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 55.00 | 7.87 | 12.40 | 13.00 | 0.00 | - | 4 | 3 | 52.54% |
| FIVN241018P00057500 | 2024-06-13 12:33PM EDT | 57.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 62.50 | 8.50 | 11.50 | 14.60 | 0.00 | - | 2 | 24 | 0.00% |
| FIVN241018P00065000 | 2024-05-23 10:12AM EDT | 65.00 | 14.10 | 21.60 | 25.50 | 0.00 | - | 1 | 1 | 83.20% |
| FIVN241018P00067500 | 2024-05-14 12:15PM EDT | 67.50 | 15.10 | 24.00 | 27.90 | 0.00 | - | 1 | 0 | 86.21% |
| FIVN241018P00075000 | 2024-05-22 10:54AM EDT | 75.00 | 22.00 | 31.60 | 35.50 | 0.00 | - | 1 | 0 | 98.93% |
© 2024 Yahoo. Tutti i diritti riservati.