Mercados españoles abiertos en 3 hrs 32 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.106,41 -708,15 (-1,82%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,33 -0,29 (-0,35%) Bitcoin EUR
61.937,18 +186,12 (+0,30%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115C00075000 | 2024-04-26 9:45AM EDT | 75.00 | 77.90 | 58.50 | 62.50 | 0.00 | - | 1 | 0 | 170.16% |
| FIVE241115C00100000 | 2024-06-13 1:52PM EDT | 100.00 | 21.25 | 20.20 | 22.20 | 0.00 | - | 1 | 11 | 50.70% |
| FIVE241115C00105000 | 2024-06-06 9:49AM EDT | 105.00 | 19.77 | 17.00 | 18.30 | 0.00 | - | - | 1 | 50.18% |
| FIVE241115C00110000 | 2024-06-14 11:25AM EDT | 110.00 | 14.40 | 14.20 | 16.50 | -0.80 | -5.26% | 5 | 112 | 52.59% |
| FIVE241115C00115000 | 2024-06-13 11:45AM EDT | 115.00 | 11.70 | 11.60 | 12.00 | -0.10 | -0.85% | 4 | 72 | 44.57% |
| FIVE241115C00120000 | 2024-06-14 3:28PM EDT | 120.00 | 9.55 | 9.40 | 9.80 | +0.05 | +0.53% | 80 | 29 | 43.69% |
| FIVE241115C00125000 | 2024-06-13 1:34PM EDT | 125.00 | 8.20 | 7.50 | 7.90 | 0.00 | - | 1 | 161 | 42.87% |
| FIVE241115C00130000 | 2024-06-10 1:06PM EDT | 130.00 | 7.20 | 6.00 | 6.30 | 0.00 | - | 1 | 29 | 42.16% |
| FIVE241115C00135000 | 2024-06-14 12:33PM EDT | 135.00 | 5.00 | 4.70 | 5.00 | -0.04 | -0.79% | 2 | 57 | 41.66% |
| FIVE241115C00140000 | 2024-06-12 2:59PM EDT | 140.00 | 4.87 | 3.60 | 4.00 | 0.00 | - | 1 | 139 | 41.50% |
| FIVE241115C00145000 | 2024-06-10 1:42PM EDT | 145.00 | 3.60 | 2.80 | 3.20 | 0.00 | - | 12 | 144 | 41.46% |
| FIVE241115C00150000 | 2024-06-10 1:06PM EDT | 150.00 | 2.57 | 2.15 | 2.45 | 0.00 | - | 1 | 111 | 40.89% |
| FIVE241115C00155000 | 2024-06-10 9:40AM EDT | 155.00 | 2.05 | 1.65 | 1.90 | 0.00 | - | 1 | 71 | 40.64% |
| FIVE241115C00160000 | 2024-06-12 9:36AM EDT | 160.00 | 2.50 | 1.20 | 1.50 | 0.00 | - | 2 | 50 | 40.67% |
| FIVE241115C00165000 | 2024-06-07 11:00AM EDT | 165.00 | 2.10 | 0.90 | 1.20 | 0.00 | - | 1 | 150 | 40.85% |
| FIVE241115C00170000 | 2024-06-10 12:05PM EDT | 170.00 | 0.88 | 0.70 | 0.95 | 0.00 | - | 4 | 64 | 40.94% |
| FIVE241115C00175000 | 2024-06-13 1:01PM EDT | 175.00 | 0.73 | 0.50 | 0.85 | 0.00 | - | 1 | 161 | 42.07% |
| FIVE241115C00180000 | 2024-06-07 3:40PM EDT | 180.00 | 0.80 | 0.25 | 2.65 | 0.00 | - | 64 | 50 | 57.79% |
| FIVE241115C00185000 | 2024-06-06 3:24PM EDT | 185.00 | 0.64 | 0.20 | 1.75 | 0.00 | - | 2 | 34 | 53.94% |
| FIVE241115C00190000 | 2024-06-05 9:30AM EDT | 190.00 | 2.60 | 0.15 | 2.50 | 0.00 | - | 1 | 35 | 52.52% |
| FIVE241115C00195000 | 2024-05-30 3:01PM EDT | 195.00 | 1.60 | 0.15 | 2.45 | 0.00 | - | 10 | 7 | 54.19% |
| FIVE241115C00200000 | 2024-06-04 2:54PM EDT | 200.00 | 1.80 | 0.10 | 2.40 | 0.00 | - | 1 | 6 | 55.54% |
| FIVE241115C00210000 | 2024-05-13 2:56PM EDT | 210.00 | 1.37 | 0.10 | 1.55 | 0.00 | - | 1 | 13 | 54.39% |
| FIVE241115C00220000 | 2024-05-02 2:29PM EDT | 220.00 | 1.05 | 0.30 | 2.05 | 0.00 | - | 30 | 39 | 61.45% |
| FIVE241115C00230000 | 2024-05-02 11:33AM EDT | 230.00 | 0.65 | 0.20 | 1.80 | 0.00 | - | 10 | 8 | 62.52% |
| FIVE241115C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 1.45 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 67.04% |
| FIVE241115C00250000 | 2024-05-17 9:30AM EDT | 250.00 | 1.29 | 0.00 | 2.25 | 0.00 | - | 1 | 25 | 69.46% |
| FIVE241115C00260000 | 2024-04-09 11:32AM EDT | 260.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 8 | 38 | 60.30% |
| FIVE241115C00270000 | 2024-04-09 9:52AM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 62.45% |
| FIVE241115C00310000 | 2024-03-21 3:03PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 70.26% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115P00075000 | 2024-06-13 12:10PM EDT | 75.00 | 0.80 | 0.80 | 1.95 | 0.00 | - | 1 | 7 | 54.59% |
| FIVE241115P00085000 | 2024-06-14 9:32AM EDT | 85.00 | 2.00 | 1.80 | 2.05 | +0.70 | +53.85% | 5 | 1 | 42.27% |
| FIVE241115P00090000 | 2024-06-14 2:55PM EDT | 90.00 | 2.75 | 2.70 | 2.95 | +0.50 | +22.22% | 1 | 3 | 41.37% |
| FIVE241115P00095000 | 2024-06-07 9:55AM EDT | 95.00 | 3.20 | 3.60 | 4.10 | 0.00 | - | 1 | 4 | 40.42% |
| FIVE241115P00100000 | 2024-06-14 2:55PM EDT | 100.00 | 5.50 | 5.10 | 5.50 | +0.65 | +13.40% | 1 | 21 | 39.33% |
| FIVE241115P00105000 | 2024-06-13 11:09AM EDT | 105.00 | 6.85 | 6.80 | 7.20 | 0.00 | - | 1 | 1,872 | 38.20% |
| FIVE241115P00110000 | 2024-06-11 10:27AM EDT | 110.00 | 7.29 | 8.90 | 11.00 | 0.00 | - | 1 | 143 | 43.32% |
| FIVE241115P00115000 | 2024-06-14 3:17PM EDT | 115.00 | 11.80 | 11.30 | 12.60 | +1.37 | +13.14% | 96 | 139 | 39.35% |
| FIVE241115P00120000 | 2024-06-12 10:10AM EDT | 120.00 | 10.26 | 14.00 | 15.00 | 0.00 | - | 2 | 127 | 37.07% |
| FIVE241115P00125000 | 2024-06-07 10:27AM EDT | 125.00 | 12.50 | 17.10 | 17.60 | 0.00 | - | 2 | 65 | 34.20% |
| FIVE241115P00130000 | 2024-06-07 10:06AM EDT | 130.00 | 17.50 | 20.60 | 21.10 | 0.00 | - | 2 | 58 | 33.30% |
| FIVE241115P00135000 | 2024-06-10 12:55PM EDT | 135.00 | 22.30 | 23.90 | 26.40 | 0.00 | - | 1 | 322 | 38.78% |
| FIVE241115P00140000 | 2024-06-06 1:52PM EDT | 140.00 | 25.00 | 26.70 | 29.90 | 0.00 | - | 75 | 75 | 36.02% |
| FIVE241115P00145000 | 2024-05-22 10:25AM EDT | 145.00 | 21.00 | 31.60 | 34.60 | 0.00 | - | 3 | 75 | 37.93% |
| FIVE241115P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 31.93 | 36.10 | 39.30 | 0.00 | - | 2 | 139 | 39.44% |
| FIVE241115P00155000 | 2024-05-22 11:37AM EDT | 155.00 | 28.50 | 40.20 | 44.10 | 0.00 | - | 2 | 58 | 41.17% |
| FIVE241115P00160000 | 2024-06-06 3:34PM EDT | 160.00 | 41.07 | 45.90 | 48.60 | 0.00 | - | 15 | 40 | 40.58% |
| FIVE241115P00165000 | 2024-06-06 10:21AM EDT | 165.00 | 48.65 | 50.10 | 54.00 | 0.00 | - | 4 | 0 | 45.81% |
| FIVE241115P00170000 | 2024-06-06 2:39PM EDT | 170.00 | 50.30 | 56.10 | 59.00 | 0.00 | - | 150 | 0 | 48.25% |
| FIVE241115P00175000 | 2024-06-06 2:55PM EDT | 175.00 | 55.30 | 60.90 | 64.00 | 0.00 | - | 16 | 0 | 50.59% |
| FIVE241115P00180000 | 2024-06-06 10:20AM EDT | 180.00 | 63.49 | 66.00 | 69.00 | 0.00 | - | 5 | 0 | 52.82% |
| FIVE241115P00185000 | 2024-03-21 9:34AM EDT | 185.00 | 18.40 | 37.00 | 39.40 | 0.00 | - | - | 1 | 0.00% |
| FIVE241115P00190000 | 2024-06-03 11:21AM EDT | 190.00 | 50.80 | 75.10 | 79.00 | 0.00 | - | 1 | 1 | 57.01% |
| FIVE241115P00240000 | 2024-06-06 3:54PM EDT | 240.00 | 121.12 | 125.10 | 129.00 | 0.00 | - | - | 0 | 74.11% |
© 2024 Yahoo. Todos los derechos reservados.