Mercados españoles abiertos en 6 hrs 39 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.402,11 -412,45 (-1,06%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,40 -0,22 (-0,27%) Bitcoin EUR
62.211,61 +370,74 (+0,60%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719C00090000 | 2024-06-14 3:44PM EDT | 90.00 | 23.80 | 21.90 | 25.30 | +0.10 | +0.42% | 4 | 2 | 56.40% |
| FIVE240719C00095000 | 2024-06-11 11:53AM EDT | 95.00 | 25.10 | 18.60 | 19.30 | 0.00 | - | 1 | 1 | 51.51% |
| FIVE240719C00100000 | 2024-06-11 11:42AM EDT | 100.00 | 19.80 | 14.10 | 16.00 | 0.00 | - | 3 | 1 | 52.91% |
| FIVE240719C00105000 | 2024-06-11 9:54AM EDT | 105.00 | 12.45 | 9.60 | 11.80 | 0.00 | - | 3 | 5 | 55.05% |
| FIVE240719C00110000 | 2024-06-14 2:33PM EDT | 110.00 | 6.50 | 6.60 | 6.90 | -1.20 | -15.58% | 10 | 26 | 39.94% |
| FIVE240719C00115000 | 2024-06-14 3:53PM EDT | 115.00 | 4.20 | 4.00 | 4.30 | -0.70 | -14.29% | 76 | 133 | 38.75% |
| FIVE240719C00120000 | 2024-06-14 3:27PM EDT | 120.00 | 2.35 | 2.30 | 2.50 | -0.45 | -16.07% | 31 | 306 | 38.11% |
| FIVE240719C00125000 | 2024-06-14 2:36PM EDT | 125.00 | 1.35 | 1.25 | 1.40 | -0.10 | -6.90% | 18 | 251 | 38.21% |
| FIVE240719C00130000 | 2024-06-14 3:25PM EDT | 130.00 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 33 | 313 | 39.84% |
| FIVE240719C00135000 | 2024-06-14 3:58PM EDT | 135.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 3 | 381 | 41.07% |
| FIVE240719C00140000 | 2024-06-14 3:49PM EDT | 140.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 6 | 1,140 | 44.92% |
| FIVE240719C00145000 | 2024-06-14 9:46AM EDT | 145.00 | 0.25 | 0.10 | 0.30 | -0.18 | -41.86% | 2 | 149 | 47.71% |
| FIVE240719C00150000 | 2024-06-13 3:17PM EDT | 150.00 | 0.15 | 0.10 | 0.35 | -0.10 | -40.00% | 1 | 327 | 50.15% |
| FIVE240719C00155000 | 2024-06-12 3:16PM EDT | 155.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 3 | 131 | 52.64% |
| FIVE240719C00160000 | 2024-06-12 3:57PM EDT | 160.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 593 | 73.54% |
| FIVE240719C00165000 | 2024-06-07 9:54AM EDT | 165.00 | 0.11 | 0.05 | 2.20 | 0.00 | - | 5 | 74 | 86.35% |
| FIVE240719C00170000 | 2024-06-11 11:48AM EDT | 170.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 585 | 90.77% |
| FIVE240719C00175000 | 2024-06-10 11:29AM EDT | 175.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 75 | 73.54% |
| FIVE240719C00180000 | 2024-06-06 10:43AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 418 | 90.38% |
| FIVE240719C00185000 | 2024-06-13 12:19PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 64.84% |
| FIVE240719C00190000 | 2024-06-11 9:46AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 67.77% |
| FIVE240719C00195000 | 2024-06-11 1:23PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 84 | 65.63% |
| FIVE240719C00200000 | 2024-06-12 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 291 | 467 | 68.36% |
| FIVE240719C00210000 | 2024-06-11 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 43 | 89.65% |
| FIVE240719C00220000 | 2024-05-10 3:59PM EDT | 220.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 87.70% |
| FIVE240719C00230000 | 2024-04-10 10:32AM EDT | 230.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 6 | 521 | 125.10% |
| FIVE240719C00240000 | 2024-04-02 10:43AM EDT | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 119.34% |
| FIVE240719C00250000 | 2024-03-21 10:12AM EDT | 250.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 124.51% |
| FIVE240719C00260000 | 2024-03-21 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 129.39% |
| FIVE240719C00290000 | 2024-03-20 3:55PM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 142.77% |
| FIVE240719C00300000 | 2024-04-15 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 146.88% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719P00070000 | 2024-06-06 9:31AM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 1 | 75.20% |
| FIVE240719P00075000 | 2024-06-10 12:54PM EDT | 75.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 67.38% |
| FIVE240719P00085000 | 2024-06-07 11:00AM EDT | 85.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 53.66% |
| FIVE240719P00090000 | 2024-06-14 10:13AM EDT | 90.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 1 | 7 | 44.48% |
| FIVE240719P00095000 | 2024-06-14 1:45PM EDT | 95.00 | 0.44 | 0.35 | 0.65 | +0.09 | +25.71% | 10 | 293 | 44.58% |
| FIVE240719P00100000 | 2024-06-14 2:39PM EDT | 100.00 | 0.86 | 0.80 | 0.95 | +0.11 | +14.67% | 26 | 7,534 | 38.70% |
| FIVE240719P00105000 | 2024-06-14 2:36PM EDT | 105.00 | 1.75 | 1.65 | 1.80 | +0.29 | +19.86% | 17 | 251 | 36.26% |
| FIVE240719P00110000 | 2024-06-14 3:54PM EDT | 110.00 | 3.21 | 3.20 | 3.40 | +0.31 | +10.69% | 36 | 223 | 35.18% |
| FIVE240719P00115000 | 2024-06-14 3:55PM EDT | 115.00 | 5.70 | 5.50 | 5.80 | +0.40 | +7.55% | 65 | 1,148 | 34.14% |
| FIVE240719P00120000 | 2024-06-14 12:32PM EDT | 120.00 | 9.00 | 8.80 | 9.10 | +0.97 | +12.08% | 4 | 142 | 33.74% |
| FIVE240719P00125000 | 2024-06-14 3:44PM EDT | 125.00 | 12.85 | 12.40 | 14.10 | +0.85 | +7.08% | 6 | 113 | 43.96% |
| FIVE240719P00130000 | 2024-06-14 3:37PM EDT | 130.00 | 17.50 | 17.20 | 17.80 | +3.98 | +29.44% | 10 | 247 | 37.40% |
| FIVE240719P00135000 | 2024-06-11 3:02PM EDT | 135.00 | 15.90 | 20.80 | 22.80 | 0.00 | - | 3 | 280 | 44.29% |
| FIVE240719P00140000 | 2024-06-13 3:41PM EDT | 140.00 | 26.10 | 25.50 | 27.80 | 0.00 | - | 3 | 48 | 50.68% |
| FIVE240719P00145000 | 2024-06-13 3:22PM EDT | 145.00 | 31.07 | 30.10 | 33.60 | 0.00 | - | 70 | 31 | 69.24% |
| FIVE240719P00150000 | 2024-06-12 10:27AM EDT | 150.00 | 29.20 | 35.90 | 38.40 | 0.00 | - | 3 | 0 | 72.61% |
| FIVE240719P00155000 | 2024-06-07 3:40PM EDT | 155.00 | 33.80 | 40.90 | 43.60 | 0.00 | - | 336 | 0 | 50.39% |
| FIVE240719P00160000 | 2024-06-14 3:12PM EDT | 160.00 | 47.44 | 45.10 | 48.60 | +1.85 | +4.06% | 321 | 157 | 87.01% |
| FIVE240719P00165000 | 2024-06-10 11:10AM EDT | 165.00 | 49.75 | 51.00 | 53.40 | 0.00 | - | 1 | 0 | 54.88% |
| FIVE240719P00170000 | 2024-06-06 2:51PM EDT | 170.00 | 52.45 | 55.10 | 58.60 | 0.00 | - | 44 | 0 | 97.39% |
| FIVE240719P00175000 | 2024-06-06 2:33PM EDT | 175.00 | 59.30 | 60.10 | 63.60 | 0.00 | - | 14 | 0 | 102.22% |
| FIVE240719P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 60.60 | 65.90 | 68.50 | 0.00 | - | 113 | 0 | 65.23% |
| FIVE240719P00185000 | 2024-06-06 2:51PM EDT | 185.00 | 69.50 | 70.10 | 73.30 | 0.00 | - | 68 | 0 | 105.81% |
| FIVE240719P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 42.35 | 55.20 | 58.50 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00195000 | 2024-04-18 11:42AM EDT | 195.00 | 40.75 | 55.30 | 59.30 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 49.95 | 66.90 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00210000 | 2024-03-21 9:33AM EDT | 210.00 | 27.74 | 58.50 | 61.60 | 0.00 | - | 6 | 0 | 0.00% |
| FIVE240719P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 22.00 | 68.20 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00230000 | 2024-03-14 3:01PM EDT | 230.00 | 34.10 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.