Italia markets close in 6 hours 38 minutes
FTSE MIB
33.627,21 +473,16 (+1,43%) 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
81,99 +0,45 (+0,55%) Bitcoin EUR
58.370,34 +1.434,61 (+2,52%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116C00022500 | 2024-06-27 2:37PM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVN260116C00027500 | 2024-06-05 11:34AM EDT | 27.50 | 20.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVN260116C00030000 | 2024-06-28 12:06PM EDT | 30.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN260116C00035000 | 2024-06-04 2:09PM EDT | 35.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIVN260116C00037500 | 2024-05-31 3:39PM EDT | 37.50 | 16.90 | 14.50 | 16.30 | 0.00 | - | 1 | 1 | 59.77% |
| FIVN260116C00040000 | 2024-06-20 3:05PM EDT | 40.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN260116C00042500 | 2024-06-06 10:50AM EDT | 42.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVN260116C00045000 | 2024-06-13 12:44PM EDT | 45.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FIVN260116C00047500 | 2024-06-21 12:58PM EDT | 47.50 | 8.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| FIVN260116C00050000 | 2024-06-18 11:50AM EDT | 50.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVN260116C00052500 | 2024-06-05 10:49AM EDT | 52.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FIVN260116C00055000 | 2024-06-28 3:46PM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FIVN260116C00060000 | 2024-06-18 11:52AM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 62.50 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 97.41% |
| FIVN260116C00065000 | 2024-06-06 12:59PM EDT | 65.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| FIVN260116C00070000 | 2024-05-21 1:32PM EDT | 70.00 | 6.70 | 1.90 | 3.60 | 0.00 | - | 19 | 30 | 45.56% |
| FIVN260116C00075000 | 2024-06-20 10:55AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN260116C00080000 | 2024-06-20 10:56AM EDT | 80.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| FIVN260116C00085000 | 2024-06-25 9:53AM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN260116C00090000 | 2024-05-17 12:47PM EDT | 90.00 | 3.50 | 0.70 | 1.75 | 0.00 | - | 1 | 1,214 | 45.73% |
| FIVN260116C00095000 | 2024-02-26 12:25PM EDT | 95.00 | 6.40 | 4.90 | 6.50 | 0.00 | - | 5 | 661 | 70.84% |
| FIVN260116C00100000 | 2024-06-26 1:23PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN260116C00105000 | 2024-03-15 9:56AM EDT | 105.00 | 3.30 | 2.55 | 3.90 | 0.00 | - | 2 | 125 | 61.74% |
| FIVN260116C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 20 | 15 | 59.02% |
| FIVN260116C00120000 | 2024-06-24 1:45PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116P00032500 | 2024-06-05 2:50PM EDT | 32.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FIVN260116P00035000 | 2024-06-21 9:57AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 55.00 | 10.10 | 15.30 | 16.80 | 0.00 | - | 50 | 51 | 43.24% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 60.00 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 62.50 | 14.11 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 65.00 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 70.00 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 0.00% |
| FIVN260116P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 20.30 | 19.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00095000 | 2024-01-12 11:40AM EDT | 95.00 | 23.50 | 21.70 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIVN260116P00100000 | 2024-01-10 11:47AM EDT | 100.00 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.