Mercados españoles abiertos en 6 hrs 54 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.814,56 0,00 (0,00%) Dólar/Euro
1,0703 -0,0006 (-0,05%) Petróleo Brent
82,48 -0,14 (-0,17%) Bitcoin EUR
62.257,41 +420,63 (+0,68%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 62.25 | 42.60 | 46.00 | 0.00 | - | 2 | 0 | 196.68% |
| FIVE240816C00100000 | 2024-06-12 2:03PM EDT | 100.00 | 19.92 | 15.60 | 17.80 | 0.00 | - | 6 | 11 | 50.84% |
| FIVE240816C00105000 | 2024-05-28 11:07AM EDT | 105.00 | 31.00 | 11.90 | 14.10 | 0.00 | - | 3 | 3 | 54.46% |
| FIVE240816C00110000 | 2024-06-12 10:03AM EDT | 110.00 | 16.00 | 8.70 | 9.00 | 0.00 | - | 2 | 67 | 41.16% |
| FIVE240816C00115000 | 2024-06-14 3:59PM EDT | 115.00 | 6.30 | 6.20 | 6.40 | -0.50 | -7.35% | 23 | 72 | 39.93% |
| FIVE240816C00120000 | 2024-06-14 3:51PM EDT | 120.00 | 4.30 | 4.20 | 4.40 | -0.09 | -2.05% | 20 | 123 | 39.14% |
| FIVE240816C00125000 | 2024-06-13 3:55PM EDT | 125.00 | 3.10 | 2.75 | 2.95 | 0.00 | - | 40 | 146 | 38.76% |
| FIVE240816C00130000 | 2024-06-14 1:36PM EDT | 130.00 | 1.85 | 1.80 | 2.00 | +0.10 | +5.71% | 2 | 255 | 39.09% |
| FIVE240816C00135000 | 2024-06-14 12:09PM EDT | 135.00 | 1.25 | 1.15 | 1.35 | -0.14 | -10.07% | 16 | 266 | 39.56% |
| FIVE240816C00140000 | 2024-06-13 10:50AM EDT | 140.00 | 0.84 | 0.80 | 1.00 | 0.00 | - | 5 | 127 | 41.11% |
| FIVE240816C00145000 | 2024-06-12 3:42PM EDT | 145.00 | 0.84 | 0.55 | 0.75 | 0.00 | - | 2 | 117 | 42.60% |
| FIVE240816C00150000 | 2024-06-13 3:51PM EDT | 150.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 3 | 223 | 44.53% |
| FIVE240816C00155000 | 2024-06-12 9:36AM EDT | 155.00 | 0.70 | 0.20 | 0.55 | 0.00 | - | 3 | 66 | 47.51% |
| FIVE240816C00160000 | 2024-06-14 2:43PM EDT | 160.00 | 0.38 | 0.15 | 1.85 | -0.04 | -9.52% | 1 | 65 | 58.11% |
| FIVE240816C00165000 | 2024-06-06 3:50PM EDT | 165.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 11 | 37 | 52.49% |
| FIVE240816C00170000 | 2024-06-07 12:08PM EDT | 170.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 690 | 55.13% |
| FIVE240816C00175000 | 2024-06-13 10:39AM EDT | 175.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 74 | 58.15% |
| FIVE240816C00180000 | 2024-06-06 9:53AM EDT | 180.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 4 | 45 | 63.97% |
| FIVE240816C00185000 | 2024-06-11 2:27PM EDT | 185.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 10 | 53 | 77.00% |
| FIVE240816C00190000 | 2024-06-04 10:40AM EDT | 190.00 | 0.71 | 0.00 | 0.70 | 0.00 | - | 1 | 50 | 64.55% |
| FIVE240816C00195000 | 2024-05-17 11:36AM EDT | 195.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 88 | 70 | 77.03% |
| FIVE240816C00200000 | 2024-06-11 1:21PM EDT | 200.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 67 | 86.18% |
| FIVE240816C00210000 | 2024-05-02 10:49AM EDT | 210.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 156 | 76.61% |
| FIVE240816C00220000 | 2024-05-22 2:36PM EDT | 220.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 1 | 100 | 96.19% |
| FIVE240816C00230000 | 2024-06-04 1:22PM EDT | 230.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 522 | 76.66% |
| FIVE240816C00240000 | 2024-03-27 11:40AM EDT | 240.00 | 2.05 | 0.10 | 1.40 | 0.00 | - | 5 | 65 | 98.00% |
| FIVE240816C00250000 | 2024-06-06 9:36AM EDT | 250.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 100 | 167 | 107.76% |
| FIVE240816C00260000 | 2024-01-03 11:49AM EDT | 260.00 | 7.70 | 1.15 | 1.65 | 0.00 | - | 15 | 20 | 118.41% |
| FIVE240816C00270000 | 2024-04-09 11:32AM EDT | 270.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 98.58% |
| FIVE240816C00280000 | 2024-04-02 9:38AM EDT | 280.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 101.86% |
| FIVE240816C00300000 | 2024-06-06 1:28PM EDT | 300.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 6 | 17 | 127.49% |
| FIVE240816C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 128.59% |
| FIVE240816C00320000 | 2024-06-06 10:11AM EDT | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 207 | 209 | 94.14% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816P00070000 | 2024-06-06 10:04AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 83.01% |
| FIVE240816P00080000 | 2024-06-13 10:02AM EDT | 80.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 46.48% |
| FIVE240816P00085000 | 2024-06-11 12:02PM EDT | 85.00 | 0.28 | 0.25 | 0.50 | 0.00 | - | 3 | 3 | 45.46% |
| FIVE240816P00090000 | 2024-06-11 2:50PM EDT | 90.00 | 0.40 | 0.55 | 0.75 | 0.00 | - | 13 | 16 | 41.94% |
| FIVE240816P00095000 | 2024-06-13 12:50PM EDT | 95.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 2 | 13 | 39.82% |
| FIVE240816P00100000 | 2024-06-11 12:02PM EDT | 100.00 | 1.15 | 1.90 | 2.05 | 0.00 | - | 4 | 204 | 37.99% |
| FIVE240816P00105000 | 2024-06-14 2:26PM EDT | 105.00 | 3.23 | 3.10 | 3.30 | +0.38 | +13.33% | 95 | 349 | 36.60% |
| FIVE240816P00110000 | 2024-06-14 3:52PM EDT | 110.00 | 4.90 | 4.90 | 5.10 | +0.40 | +8.89% | 17 | 182 | 35.46% |
| FIVE240816P00115000 | 2024-06-14 3:44PM EDT | 115.00 | 7.27 | 7.20 | 7.50 | +0.67 | +10.15% | 18 | 231 | 34.39% |
| FIVE240816P00120000 | 2024-06-14 1:02PM EDT | 120.00 | 9.75 | 10.10 | 10.50 | +0.33 | +3.50% | 3 | 313 | 33.28% |
| FIVE240816P00125000 | 2024-06-12 10:12AM EDT | 125.00 | 8.30 | 12.50 | 14.30 | 0.00 | - | 3 | 216 | 33.72% |
| FIVE240816P00130000 | 2024-06-12 12:00PM EDT | 130.00 | 18.35 | 16.00 | 18.40 | +5.07 | +38.18% | 1 | 116 | 33.34% |
| FIVE240816P00135000 | 2024-06-10 1:36PM EDT | 135.00 | 19.15 | 22.00 | 22.90 | 0.00 | - | 2 | 231 | 33.79% |
| FIVE240816P00140000 | 2024-06-06 11:29AM EDT | 140.00 | 24.00 | 26.90 | 27.80 | 0.00 | - | 26 | 370 | 37.28% |
| FIVE240816P00145000 | 2024-06-10 9:32AM EDT | 145.00 | 27.50 | 30.60 | 33.50 | 0.00 | - | 10 | 68 | 49.93% |
| FIVE240816P00150000 | 2024-06-11 2:40PM EDT | 150.00 | 30.10 | 35.10 | 38.60 | 0.00 | - | 1 | 70 | 55.54% |
| FIVE240816P00155000 | 2024-06-14 12:27PM EDT | 155.00 | 41.10 | 40.90 | 43.60 | +4.10 | +11.08% | 1 | 0 | 59.89% |
| FIVE240816P00160000 | 2024-06-06 2:30PM EDT | 160.00 | 44.20 | 45.90 | 48.60 | 0.00 | - | 43 | 0 | 64.01% |
| FIVE240816P00165000 | 2024-06-07 3:38PM EDT | 165.00 | 42.80 | 50.10 | 53.50 | 0.00 | - | 2 | 0 | 66.75% |
| FIVE240816P00170000 | 2024-06-07 3:45PM EDT | 170.00 | 50.30 | 55.10 | 59.00 | 0.00 | - | 2 | 0 | 76.12% |
| FIVE240816P00175000 | 2024-06-07 3:39PM EDT | 175.00 | 56.50 | 60.90 | 63.60 | 0.00 | - | 12 | 0 | 75.20% |
| FIVE240816P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 64.50 | 65.90 | 68.60 | 0.00 | - | 101 | 0 | 51.17% |
| FIVE240816P00185000 | 2024-06-06 2:55PM EDT | 185.00 | 65.30 | 70.90 | 73.60 | 0.00 | - | 111 | 0 | 53.71% |
| FIVE240816P00190000 | 2024-05-20 2:28PM EDT | 190.00 | 56.36 | 75.10 | 78.30 | 0.00 | - | 2 | 0 | 80.88% |
| FIVE240816P00195000 | 2024-05-15 12:33PM EDT | 195.00 | 53.25 | 80.90 | 83.50 | 0.00 | - | 1 | 1 | 55.08% |
| FIVE240816P00200000 | 2024-05-15 10:45AM EDT | 200.00 | 58.30 | 85.90 | 88.60 | 0.00 | - | 2 | 1 | 60.64% |
| FIVE240816P00210000 | 2024-05-20 2:23PM EDT | 210.00 | 76.43 | 96.00 | 98.60 | 0.00 | - | 1 | 0 | 67.77% |
| FIVE240816P00220000 | 2024-03-20 12:23PM EDT | 220.00 | 22.70 | 67.60 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.