Mercados españoles abiertos en 6 hrs 25 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.142,36 -672,20 (-1,73%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
82,43 -0,19 (-0,23%) Bitcoin EUR
62.390,30 +546,68 (+0,88%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621C00075000 | 2024-05-31 10:54AM EDT | 75.00 | 61.40 | 36.90 | 39.20 | 0.00 | - | 1 | 0 | 176.56% |
| FIVE240621C00095000 | 2024-06-10 1:12PM EDT | 95.00 | 19.60 | 16.10 | 20.00 | 0.00 | - | 5 | 8 | 84.67% |
| FIVE240621C00100000 | 2024-06-06 9:45AM EDT | 100.00 | 12.70 | 11.10 | 15.10 | 0.00 | - | 2 | 5 | 66.99% |
| FIVE240621C00105000 | 2024-06-14 12:27PM EDT | 105.00 | 9.02 | 7.60 | 9.50 | +0.67 | +8.02% | 1 | 10 | 62.31% |
| FIVE240621C00110000 | 2024-06-14 3:25PM EDT | 110.00 | 3.80 | 3.00 | 4.10 | -1.40 | -26.92% | 16 | 44 | 45.90% |
| FIVE240621C00115000 | 2024-06-14 3:59PM EDT | 115.00 | 1.30 | 1.20 | 1.35 | -0.55 | -29.73% | 136 | 353 | 42.33% |
| FIVE240621C00120000 | 2024-06-14 3:32PM EDT | 120.00 | 0.30 | 0.30 | 0.40 | -0.40 | -57.14% | 325 | 281 | 46.00% |
| FIVE240621C00125000 | 2024-06-14 12:18PM EDT | 125.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 6 | 428 | 50.78% |
| FIVE240621C00130000 | 2024-06-14 2:35PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 11 | 654 | 57.03% |
| FIVE240621C00135000 | 2024-06-14 10:58AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 1,145 | 63.67% |
| FIVE240621C00140000 | 2024-06-14 10:04AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,006 | 75.00% |
| FIVE240621C00145000 | 2024-06-13 2:27PM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 11 | 994 | 98.05% |
| FIVE240621C00150000 | 2024-06-14 10:57AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 928 | 95.31% |
| FIVE240621C00155000 | 2024-06-13 9:44AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 335 | 104.69% |
| FIVE240621C00160000 | 2024-06-13 9:47AM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,924 | 114.06% |
| FIVE240621C00165000 | 2024-06-12 2:27PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 907 | 122.66% |
| FIVE240621C00170000 | 2024-06-13 2:23PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 371 | 131.25% |
| FIVE240621C00175000 | 2024-06-12 9:55AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 631 | 139.06% |
| FIVE240621C00180000 | 2024-06-13 9:44AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 317 | 146.88% |
| FIVE240621C00185000 | 2024-06-10 1:17PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 267 | 154.69% |
| FIVE240621C00190000 | 2024-06-11 1:05PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 162.50% |
| FIVE240621C00195000 | 2024-06-11 9:57AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 226 | 168.75% |
| FIVE240621C00200000 | 2024-06-06 12:39PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,674 | 175.78% |
| FIVE240621C00210000 | 2024-06-05 3:55PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 2,062 | 189.06% |
| FIVE240621C00220000 | 2024-06-03 3:57PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 201.56% |
| FIVE240621C00230000 | 2024-05-20 10:08AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 416 | 212.50% |
| FIVE240621C00240000 | 2024-05-21 10:39AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 303 | 223.44% |
| FIVE240621C00250000 | 2024-03-28 2:38PM EDT | 250.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 74 | 350.20% |
| FIVE240621C00260000 | 2024-03-14 10:17AM EDT | 260.00 | 2.45 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 395.31% |
| FIVE240621C00270000 | 2024-03-21 9:50AM EDT | 270.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 7 | 175 | 344.34% |
| FIVE240621C00280000 | 2024-05-20 1:03PM EDT | 280.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 262.50% |
| FIVE240621C00290000 | 2024-04-24 3:03PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 271.88% |
| FIVE240621C00300000 | 2024-04-10 10:48AM EDT | 300.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 408.79% |
| FIVE240621C00310000 | 2024-03-06 1:12PM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 387.50% |
| FIVE240621C00320000 | 2024-01-24 1:13PM EDT | 320.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 467.19% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621P00075000 | 2024-06-06 10:18AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 136.72% |
| FIVE240621P00080000 | 2024-06-06 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 76 | 117.19% |
| FIVE240621P00085000 | 2024-06-14 11:42AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 568 | 650 | 98.44% |
| FIVE240621P00090000 | 2024-06-14 12:46PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 181 | 87.89% |
| FIVE240621P00095000 | 2024-06-14 9:31AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 5 | 449 | 69.14% |
| FIVE240621P00100000 | 2024-06-14 2:39PM EDT | 100.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 5 | 633 | 54.49% |
| FIVE240621P00105000 | 2024-06-14 12:18PM EDT | 105.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 47 | 1,345 | 46.39% |
| FIVE240621P00110000 | 2024-06-14 3:39PM EDT | 110.00 | 0.97 | 0.90 | 1.00 | +0.12 | +14.12% | 162 | 1,234 | 41.11% |
| FIVE240621P00115000 | 2024-06-14 3:16PM EDT | 115.00 | 3.47 | 3.10 | 3.40 | +0.62 | +21.75% | 158 | 1,028 | 40.94% |
| FIVE240621P00120000 | 2024-06-14 3:58PM EDT | 120.00 | 7.20 | 5.30 | 7.60 | +0.68 | +10.43% | 64 | 1,768 | 48.73% |
| FIVE240621P00125000 | 2024-06-14 3:44PM EDT | 125.00 | 12.10 | 11.00 | 13.50 | +1.15 | +10.50% | 5 | 375 | 51.17% |
| FIVE240621P00130000 | 2024-06-14 2:44PM EDT | 130.00 | 17.56 | 16.70 | 18.20 | +1.70 | +10.72% | 30 | 154 | 80.27% |
| FIVE240621P00135000 | 2024-06-14 3:12PM EDT | 135.00 | 22.40 | 20.90 | 24.00 | +1.53 | +7.33% | 540 | 301 | 96.19% |
| FIVE240621P00140000 | 2024-06-14 2:30PM EDT | 140.00 | 26.30 | 26.30 | 28.30 | +0.06 | +0.23% | 2 | 2 | 99.02% |
| FIVE240621P00145000 | 2024-06-11 10:58AM EDT | 145.00 | 25.94 | 31.10 | 34.10 | 0.00 | - | 4 | 0 | 134.67% |
| FIVE240621P00150000 | 2024-06-13 3:14PM EDT | 150.00 | 34.30 | 36.30 | 38.30 | 0.00 | - | 2 | 1 | 124.22% |
| FIVE240621P00155000 | 2024-06-10 9:36AM EDT | 155.00 | 38.90 | 41.10 | 43.40 | 0.00 | - | 10 | 0 | 129.30% |
| FIVE240621P00160000 | 2024-06-14 3:12PM EDT | 160.00 | 47.33 | 46.00 | 48.30 | +1.56 | +3.41% | 760 | 365 | 116.41% |
| FIVE240621P00165000 | 2024-06-14 2:32PM EDT | 165.00 | 53.60 | 51.40 | 53.60 | +2.88 | +5.68% | 11 | 10 | 177.83% |
| FIVE240621P00170000 | 2024-06-10 3:51PM EDT | 170.00 | 54.45 | 55.90 | 58.50 | 0.00 | - | 1 | 0 | 150.00% |
| FIVE240621P00175000 | 2024-06-14 3:12PM EDT | 175.00 | 61.97 | 60.90 | 63.30 | +1.21 | +1.99% | 12 | 16 | 249.02% |
| FIVE240621P00180000 | 2024-06-10 3:51PM EDT | 180.00 | 64.53 | 65.90 | 69.00 | 0.00 | - | 3 | 0 | 204.49% |
| FIVE240621P00185000 | 2024-06-06 3:52PM EDT | 185.00 | 66.62 | 70.90 | 73.30 | 0.00 | - | 3 | 0 | 271.68% |
| FIVE240621P00190000 | 2024-04-24 2:31PM EDT | 190.00 | 42.30 | 55.30 | 59.10 | 0.00 | - | 56 | 0 | 0.00% |
| FIVE240621P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| FIVE240621P00200000 | 2024-04-24 2:31PM EDT | 200.00 | 52.30 | 65.80 | 69.10 | 0.00 | - | 15 | 0 | 0.00% |
| FIVE240621P00210000 | 2024-04-10 2:44PM EDT | 210.00 | 51.60 | 68.50 | 72.40 | 0.00 | - | 28 | 0 | 0.00% |
| FIVE240621P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 21.00 | 67.70 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00230000 | 2024-03-26 2:33PM EDT | 230.00 | 50.00 | 77.90 | 81.20 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE240621P00240000 | 2024-06-07 10:04AM EDT | 240.00 | 121.60 | 126.00 | 128.40 | 0.00 | - | 1 | 0 | 251.95% |
| FIVE240621P00250000 | 2024-06-06 3:52PM EDT | 250.00 | 131.62 | 135.90 | 138.50 | 0.00 | - | 1 | 0 | 263.28% |
© 2024 Yahoo. Todos los derechos reservados.