Mercados españoles cerrados

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
108,97-1,65 (-1,49%)
Al cierre: 04:00PM EDT
109,76 +0,79 (+0,72%)
Después del cierre: 07:20PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVE240719C000900002024-06-27 2:53PM EDT90.0022.2017.6021.300.00-2356.49%
FIVE240719C000950002024-06-28 10:08AM EDT95.0013.8012.8016.50-3.50-20.23%2377.54%
FIVE240719C001000002024-06-27 2:38PM EDT100.0012.009.3010.800.00-2251.17%
FIVE240719C001050002024-06-28 10:22AM EDT105.005.876.306.60-1.58-21.21%102142.30%
FIVE240719C001100002024-06-28 3:42PM EDT110.003.433.503.60-1.57-31.40%3110139.09%
FIVE240719C001150002024-06-28 3:41PM EDT115.001.801.701.90-0.63-25.93%11734539.70%
FIVE240719C001200002024-06-28 1:37PM EDT120.000.710.750.90-0.46-39.32%3975239.92%
FIVE240719C001250002024-06-28 3:45PM EDT125.000.400.350.45-0.20-33.33%5231541.60%
FIVE240719C001300002024-06-28 3:32PM EDT130.000.200.150.25-0.15-42.86%737044.14%
FIVE240719C001350002024-06-28 3:32PM EDT135.000.170.050.25-0.03-15.00%2241951.47%
FIVE240719C001400002024-06-28 10:11AM EDT140.000.100.000.30-0.06-37.50%101,13553.32%
FIVE240719C001450002024-06-28 10:13AM EDT145.000.060.051.00-0.08-57.14%1014874.56%
FIVE240719C001500002024-06-28 1:58PM EDT150.000.150.050.15+0.03+25.00%433261.33%
FIVE240719C001550002024-06-24 9:41AM EDT155.000.100.000.750.00-613682.13%
FIVE240719C001600002024-06-28 3:17PM EDT160.000.050.000.25-0.03-37.50%50559173.83%
FIVE240719C001650002024-06-28 2:39PM EDT165.000.050.000.10-0.02-28.57%707670.12%
FIVE240719C001700002024-06-24 1:47PM EDT170.000.050.000.750.00-1358598.73%
FIVE240719C001750002024-06-21 1:44PM EDT175.000.050.000.950.00-4294108.11%
FIVE240719C001800002024-06-06 10:43AM EDT180.000.050.000.100.00-941882.62%
FIVE240719C001850002024-06-27 9:30AM EDT185.000.050.000.050.00-125980.47%
FIVE240719C001900002024-06-17 12:44PM EDT190.000.050.000.050.00-44349583.98%
FIVE240719C001950002024-06-11 1:23PM EDT195.000.050.000.050.00-208487.50%
FIVE240719C002000002024-06-12 10:15AM EDT200.000.050.000.050.00-29146790.63%
FIVE240719C002100002024-06-11 11:47AM EDT210.000.050.000.300.00-843118.16%
FIVE240719C002200002024-05-10 3:59PM EDT220.000.190.000.150.00-148115.23%
FIVE240719C002300002024-04-10 10:32AM EDT230.000.390.001.350.00-6521163.77%
FIVE240719C002400002024-04-02 10:43AM EDT240.000.600.000.750.00-539155.96%
FIVE240719C002500002024-03-21 10:12AM EDT250.001.070.000.750.00-3247162.40%
FIVE240719C002600002024-03-21 9:32AM EDT260.001.000.000.750.00-15168.55%
FIVE240719C002900002024-03-20 3:55PM EDT290.001.200.000.750.00--1185.16%
FIVE240719C003000002024-04-15 3:26PM EDT300.000.050.000.750.00-419190.33%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVE240719P000700002024-06-28 10:07AM EDT70.000.050.000.550.00-261100.59%
FIVE240719P000750002024-06-28 10:30AM EDT75.000.100.000.20-0.08-44.44%101373.83%
FIVE240719P000800002024-06-24 9:50AM EDT80.000.050.000.350.00-1268.36%
FIVE240719P000850002024-06-28 11:28AM EDT85.000.150.050.50+0.04+36.36%21261.72%
FIVE240719P000900002024-06-28 3:11PM EDT90.000.240.200.35+0.09+60.00%72152.54%
FIVE240719P000950002024-06-28 2:36PM EDT95.000.450.350.50-0.02-4.26%1830544.29%
FIVE240719P001000002024-06-28 3:13PM EDT100.001.000.901.05+0.18+21.95%417,56240.53%
FIVE240719P001050002024-06-28 3:52PM EDT105.002.222.102.25+0.42+23.33%151,54938.31%
FIVE240719P001100002024-06-28 3:52PM EDT110.004.474.204.40+0.87+24.17%849636.89%
FIVE240719P001150002024-06-28 3:45PM EDT115.008.607.307.80+2.15+33.33%71,18638.28%
FIVE240719P001200002024-06-28 12:31PM EDT120.0011.709.8012.00+3.30+39.29%546240.99%
FIVE240719P001250002024-06-28 9:30AM EDT125.0015.4614.6018.00-0.07-0.45%310666.04%
FIVE240719P001300002024-06-28 3:42PM EDT130.0021.7319.3023.40+2.81+14.85%118482.18%
FIVE240719P001350002024-06-28 11:15AM EDT135.0026.5024.2027.20+6.57+32.97%35473.68%
FIVE240719P001400002024-06-28 3:42PM EDT140.0031.0729.4032.20+2.76+9.75%1182.13%
FIVE240719P001450002024-06-27 2:47PM EDT145.0031.9034.5037.900.00-2160.64%
FIVE240719P001500002024-06-12 10:27AM EDT150.0029.2039.0042.900.00-30110.55%
FIVE240719P001550002024-06-07 3:40PM EDT155.0033.8044.2047.900.00-336055.47%
FIVE240719P001600002024-06-27 3:27PM EDT160.0049.3049.4052.900.00-30215773.54%
FIVE240719P001650002024-06-10 11:10AM EDT165.0049.7554.2057.900.00-1064.06%
FIVE240719P001700002024-06-06 2:51PM EDT170.0052.4559.0062.900.00-440138.38%
FIVE240719P001750002024-06-06 2:33PM EDT175.0059.3064.2067.900.00-14071.88%
FIVE240719P001800002024-06-06 2:52PM EDT180.0060.6069.4072.900.00-113091.99%
FIVE240719P001850002024-06-06 2:51PM EDT185.0069.5074.4077.900.00-68096.09%
FIVE240719P001900002024-04-24 9:56AM EDT190.0042.3555.2058.500.00-200.00%
FIVE240719P001950002024-04-18 11:42AM EDT195.0040.7555.3059.300.00-200.00%
FIVE240719P002000002024-04-29 10:49AM EDT200.0049.9566.9070.500.00-100.00%
FIVE240719P002100002024-03-21 9:33AM EDT210.0027.7458.5061.600.00-600.00%
FIVE240719P002200002024-03-20 12:01PM EDT220.0022.0068.2071.600.00-100.00%
FIVE240719P002300002024-03-14 3:01PM EDT230.0034.1070.0074.500.00-400.00%