Italia markets close in 6 hours 2 minutes
FTSE MIB
33.561,49 +407,44 (+1,23%) 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
82,05 +0,51 (+0,63%) Bitcoin EUR
58.351,43 +1.243,82 (+2,18%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN251219C00035000 | 2024-06-24 3:23PM EDT | 35.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVN251219C00040000 | 2024-06-26 10:43AM EDT | 40.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN251219C00050000 | 2024-06-26 10:43AM EDT | 50.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVN251219C00055000 | 2024-06-13 3:29PM EDT | 55.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FIVN251219C00060000 | 2024-06-25 3:26PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN251219C00065000 | 2024-06-20 9:42AM EDT | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| FIVN251219C00067500 | 2024-06-26 2:42PM EDT | 67.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FIVN251219C00070000 | 2024-06-25 3:26PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN251219C00075000 | 2024-06-13 2:12PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN251219C00080000 | 2024-05-21 3:53PM EDT | 80.00 | 4.35 | 0.75 | 2.10 | 0.00 | - | 1 | 72 | 44.26% |
| FIVN251219C00085000 | 2024-04-19 1:52PM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 12.50% |
| FIVN251219C00090000 | 2024-06-10 10:44AM EDT | 90.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN251219C00095000 | 2024-06-25 3:18PM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FIVN251219C00100000 | 2024-06-06 10:29AM EDT | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FIVN251219C00105000 | 2024-05-21 3:55PM EDT | 105.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 58.64% |
| FIVN251219C00110000 | 2024-02-21 2:27PM EDT | 110.00 | 6.52 | 1.55 | 3.50 | 0.00 | - | - | 7 | 60.72% |
| FIVN251219C00115000 | 2024-05-21 3:55PM EDT | 115.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 27 | 62.33% |
| FIVN251219C00120000 | 2024-06-06 10:44AM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN251219P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| FIVN251219P00032500 | 2024-03-19 9:30AM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| FIVN251219P00035000 | 2024-03-13 9:30AM EDT | 35.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| FIVN251219P00040000 | 2024-03-13 9:30AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| FIVN251219P00045000 | 2024-06-25 11:43AM EDT | 45.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 50.00 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 19.09% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 55.00 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 10.55% |
| FIVN251219P00057500 | 2024-06-24 3:28PM EDT | 57.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 65.00 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 0.00% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 70.00 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN251219P00080000 | 2024-01-12 11:40AM EDT | 80.00 | 14.30 | 13.00 | 16.80 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN251219P00085000 | 2024-01-12 11:40AM EDT | 85.00 | 17.00 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| FIVN251219P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 19.90 | 18.20 | 22.00 | 0.00 | - | 1 | 4 | 0.00% |
| FIVN251219P00095000 | 2024-01-11 4:50PM EDT | 95.00 | 23.10 | 21.30 | 24.80 | 0.00 | - | 2 | 5 | 0.00% |
| FIVN251219P00100000 | 2024-01-10 12:25PM EDT | 100.00 | 28.80 | 24.70 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00115000 | 2023-10-26 9:44AM EDT | 115.00 | 56.72 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.