Mercados españoles abiertos en 6 hrs 16 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.137,78 -676,78 (-1,74%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,47 -0,15 (-0,18%) Bitcoin EUR
62.419,66 +600,91 (+0,97%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE250117C00070000 | 2024-06-11 10:30AM EDT | 70.00 | 51.32 | 45.20 | 47.40 | 0.00 | - | 1 | 4 | 61.89% |
| FIVE250117C00075000 | 2024-06-12 3:40PM EDT | 75.00 | 45.65 | 41.60 | 43.50 | 0.00 | - | 3 | 4 | 62.06% |
| FIVE250117C00080000 | 2024-06-11 10:30AM EDT | 80.00 | 42.68 | 37.50 | 38.10 | 0.00 | - | 1 | 2 | 56.40% |
| FIVE250117C00090000 | 2024-06-06 10:36AM EDT | 90.00 | 34.80 | 29.30 | 32.00 | 0.00 | - | 1 | 7 | 54.67% |
| FIVE250117C00095000 | 2023-10-03 2:13PM EDT | 95.00 | 70.80 | 88.70 | 91.20 | 0.00 | - | - | 1 | 318.41% |
| FIVE250117C00100000 | 2024-06-13 2:37PM EDT | 100.00 | 24.30 | 23.10 | 23.60 | 0.00 | - | 1 | 52 | 50.56% |
| FIVE250117C00105000 | 2024-06-07 3:15PM EDT | 105.00 | 25.50 | 20.00 | 20.50 | 0.00 | - | 1 | 15 | 49.04% |
| FIVE250117C00110000 | 2024-06-13 10:51AM EDT | 110.00 | 17.40 | 17.20 | 17.80 | 0.00 | - | 1 | 58 | 48.10% |
| FIVE250117C00115000 | 2024-06-14 1:54PM EDT | 115.00 | 14.92 | 14.70 | 15.30 | -0.78 | -4.97% | 6 | 218 | 47.08% |
| FIVE250117C00120000 | 2024-06-14 12:39PM EDT | 120.00 | 13.20 | 12.50 | 13.00 | +0.60 | +4.76% | 19 | 188 | 46.00% |
| FIVE250117C00125000 | 2024-06-13 12:21PM EDT | 125.00 | 10.50 | 10.50 | 11.00 | 0.00 | - | 5 | 65 | 45.15% |
| FIVE250117C00130000 | 2024-06-13 12:51PM EDT | 130.00 | 9.20 | 8.80 | 9.20 | 0.00 | - | 22 | 61 | 44.26% |
| FIVE250117C00135000 | 2024-06-13 1:10PM EDT | 135.00 | 7.80 | 7.30 | 7.70 | 0.00 | - | 5 | 171 | 43.65% |
| FIVE250117C00140000 | 2024-06-13 1:24PM EDT | 140.00 | 6.60 | 6.00 | 6.40 | 0.00 | - | 1 | 70 | 43.09% |
| FIVE250117C00145000 | 2024-06-12 1:06PM EDT | 145.00 | 6.40 | 4.90 | 5.30 | 0.00 | - | 1 | 42 | 42.61% |
| FIVE250117C00150000 | 2024-06-14 9:49AM EDT | 150.00 | 4.10 | 4.00 | 4.40 | -0.30 | -6.82% | 1 | 137 | 42.30% |
| FIVE250117C00155000 | 2024-06-06 3:21PM EDT | 155.00 | 4.53 | 3.20 | 3.60 | 0.00 | - | 6 | 181 | 41.86% |
| FIVE250117C00160000 | 2024-06-10 12:37PM EDT | 160.00 | 2.85 | 2.45 | 2.95 | 0.00 | - | 3 | 108 | 41.54% |
| FIVE250117C00165000 | 2024-06-13 11:04AM EDT | 165.00 | 2.18 | 2.10 | 2.40 | 0.00 | - | 2 | 42 | 41.21% |
| FIVE250117C00170000 | 2024-06-13 1:10PM EDT | 170.00 | 1.85 | 1.70 | 2.00 | 0.00 | - | 6 | 222 | 41.20% |
| FIVE250117C00175000 | 2024-06-10 9:30AM EDT | 175.00 | 1.95 | 1.35 | 1.65 | 0.00 | - | 1 | 46 | 41.11% |
| FIVE250117C00180000 | 2024-06-12 3:50PM EDT | 180.00 | 1.55 | 1.05 | 1.40 | 0.00 | - | 1 | 157 | 41.31% |
| FIVE250117C00185000 | 2024-06-06 3:54PM EDT | 185.00 | 1.39 | 0.85 | 1.20 | 0.00 | - | 20 | 71 | 41.58% |
| FIVE250117C00190000 | 2024-06-07 3:00PM EDT | 190.00 | 1.12 | 0.65 | 1.75 | 0.00 | - | 1 | 148 | 47.07% |
| FIVE250117C00195000 | 2024-06-06 3:36PM EDT | 195.00 | 0.97 | 0.50 | 2.05 | 0.00 | - | 3 | 41 | 50.60% |
| FIVE250117C00200000 | 2024-06-07 3:59PM EDT | 200.00 | 0.70 | 0.35 | 1.25 | 0.00 | - | 5 | 656 | 46.70% |
| FIVE250117C00210000 | 2024-06-06 3:40PM EDT | 210.00 | 0.54 | 0.25 | 1.85 | 0.00 | - | 26 | 166 | 53.99% |
| FIVE250117C00220000 | 2024-05-24 2:52PM EDT | 220.00 | 1.32 | 0.20 | 1.00 | 0.00 | - | 3 | 335 | 50.07% |
| FIVE250117C00230000 | 2024-06-07 12:18PM EDT | 230.00 | 0.50 | 0.15 | 2.35 | 0.00 | - | 2 | 102 | 54.86% |
| FIVE250117C00240000 | 2024-06-12 3:32PM EDT | 240.00 | 0.05 | 0.15 | 1.00 | 0.00 | - | 1 | 572 | 54.92% |
| FIVE250117C00250000 | 2024-06-06 10:37AM EDT | 250.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 29 | 48 | 55.52% |
| FIVE250117C00260000 | 2024-04-16 2:41PM EDT | 260.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 30 | 68 | 54.05% |
| FIVE250117C00270000 | 2024-06-06 3:40PM EDT | 270.00 | 0.15 | 0.10 | 2.25 | 0.00 | - | 7 | 108 | 63.06% |
| FIVE250117C00280000 | 2024-05-21 10:19AM EDT | 280.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 3 | 56 | 60.86% |
| FIVE250117C00290000 | 2024-04-08 11:26AM EDT | 290.00 | 0.92 | 0.10 | 0.75 | 0.00 | - | 4 | 23 | 56.93% |
| FIVE250117C00300000 | 2024-04-09 3:32PM EDT | 300.00 | 0.62 | 0.05 | 2.30 | 0.00 | - | 1 | 21 | 68.68% |
| FIVE250117C00310000 | 2024-03-21 9:48AM EDT | 310.00 | 1.65 | 0.10 | 0.75 | 0.00 | - | 1 | 25 | 60.11% |
| FIVE250117C00320000 | 2024-06-10 1:19PM EDT | 320.00 | 0.20 | 0.20 | 0.90 | 0.00 | - | 8 | 137 | 63.92% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE250117P00070000 | 2024-06-11 10:09AM EDT | 70.00 | 0.85 | 1.00 | 1.35 | 0.00 | - | 2 | 15 | 46.83% |
| FIVE250117P00075000 | 2024-06-13 10:48AM EDT | 75.00 | 1.50 | 1.55 | 1.80 | 0.00 | - | 2 | 18 | 44.82% |
| FIVE250117P00080000 | 2024-06-14 3:33PM EDT | 80.00 | 2.50 | 2.20 | 3.80 | +0.60 | +31.58% | 100 | 3 | 50.84% |
| FIVE250117P00085000 | 2024-06-11 10:40AM EDT | 85.00 | 2.34 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 42.69% |
| FIVE250117P00090000 | 2024-06-07 12:54PM EDT | 90.00 | 2.70 | 4.10 | 4.50 | 0.00 | - | 63 | 87 | 41.64% |
| FIVE250117P00095000 | 2024-06-11 3:36PM EDT | 95.00 | 4.02 | 5.40 | 5.80 | 0.00 | - | 3 | 281 | 40.50% |
| FIVE250117P00100000 | 2024-06-14 3:13PM EDT | 100.00 | 7.40 | 7.00 | 7.40 | +1.15 | +18.40% | 3 | 58 | 39.56% |
| FIVE250117P00105000 | 2024-06-12 1:31PM EDT | 105.00 | 8.85 | 8.80 | 9.30 | +1.46 | +19.76% | 5 | 37 | 38.72% |
| FIVE250117P00110000 | 2024-06-13 2:36PM EDT | 110.00 | 11.10 | 11.00 | 11.40 | +0.52 | +4.91% | 2 | 97 | 37.62% |
| FIVE250117P00115000 | 2024-06-12 11:28AM EDT | 115.00 | 10.70 | 12.60 | 13.80 | 0.00 | - | 99 | 154 | 36.57% |
| FIVE250117P00120000 | 2024-06-12 3:49PM EDT | 120.00 | 14.00 | 14.20 | 16.60 | 0.00 | - | 14 | 109 | 35.83% |
| FIVE250117P00125000 | 2024-06-14 12:02PM EDT | 125.00 | 19.37 | 18.80 | 19.60 | +3.77 | +24.17% | 1 | 233 | 34.82% |
| FIVE250117P00130000 | 2024-06-14 12:03PM EDT | 130.00 | 22.63 | 20.40 | 23.20 | +4.43 | +24.34% | 1 | 82 | 34.79% |
| FIVE250117P00135000 | 2024-06-12 1:48PM EDT | 135.00 | 22.70 | 25.10 | 27.20 | 0.00 | - | 12 | 97 | 35.32% |
| FIVE250117P00140000 | 2024-06-11 12:29PM EDT | 140.00 | 25.25 | 28.50 | 30.40 | 0.00 | - | 4 | 221 | 32.25% |
| FIVE250117P00145000 | 2024-06-10 10:08AM EDT | 145.00 | 31.80 | 32.00 | 34.40 | 0.00 | - | 2 | 118 | 31.02% |
| FIVE250117P00150000 | 2024-06-14 1:59PM EDT | 150.00 | 38.50 | 36.10 | 39.00 | +9.00 | +30.51% | 2 | 596 | 31.71% |
| FIVE250117P00155000 | 2024-06-07 2:03PM EDT | 155.00 | 33.84 | 40.60 | 43.20 | 0.00 | - | 7 | 144 | 29.48% |
| FIVE250117P00160000 | 2024-06-06 3:34PM EDT | 160.00 | 41.10 | 45.60 | 48.90 | 0.00 | - | 3 | 70 | 35.84% |
| FIVE250117P00165000 | 2024-05-08 3:04PM EDT | 165.00 | 29.70 | 45.00 | 47.40 | 0.00 | - | 12 | 389 | 0.00% |
| FIVE250117P00170000 | 2024-06-07 10:02AM EDT | 170.00 | 51.30 | 55.10 | 59.00 | 0.00 | - | 50 | 0 | 40.59% |
| FIVE250117P00175000 | 2024-06-07 1:23PM EDT | 175.00 | 50.90 | 60.10 | 63.50 | 0.00 | - | 4 | 0 | 39.44% |
| FIVE250117P00180000 | 2024-06-06 3:00PM EDT | 180.00 | 60.20 | 65.10 | 68.70 | 0.00 | - | 460 | 0 | 42.58% |
| FIVE250117P00185000 | 2024-06-06 2:52PM EDT | 185.00 | 69.50 | 70.10 | 74.00 | 0.00 | - | 260 | 0 | 46.23% |
| FIVE250117P00190000 | 2024-06-06 2:52PM EDT | 190.00 | 70.60 | 75.10 | 79.00 | 0.00 | - | 320 | 0 | 47.96% |
| FIVE250117P00195000 | 2024-06-06 2:51PM EDT | 195.00 | 79.50 | 80.10 | 84.00 | 0.00 | - | 49 | 0 | 49.62% |
| FIVE250117P00200000 | 2024-06-06 2:51PM EDT | 200.00 | 80.60 | 85.10 | 89.00 | 0.00 | - | 31 | 0 | 51.23% |
| FIVE250117P00210000 | 2024-03-14 11:14AM EDT | 210.00 | 26.60 | 51.50 | 56.00 | 0.00 | - | 7 | 44 | 0.00% |
| FIVE250117P00220000 | 2024-06-06 3:52PM EDT | 220.00 | 101.59 | 104.90 | 109.40 | 0.00 | - | 5 | 5 | 59.70% |
| FIVE250117P00230000 | 2024-06-06 3:52PM EDT | 230.00 | 111.62 | 115.10 | 119.00 | 0.00 | - | 5 | 0 | 59.81% |
| FIVE250117P00240000 | 2024-06-06 3:54PM EDT | 240.00 | 121.09 | 125.10 | 129.00 | 0.00 | - | 6 | 0 | 62.34% |
| FIVE250117P00250000 | 2024-05-22 3:54PM EDT | 250.00 | 118.33 | 135.10 | 139.10 | 0.00 | - | 1 | 0 | 65.44% |
| FIVE250117P00260000 | 2024-05-22 3:54PM EDT | 260.00 | 128.37 | 145.90 | 148.50 | 0.00 | - | 1 | 0 | 63.03% |
| FIVE250117P00270000 | 2023-08-01 11:27AM EDT | 270.00 | 68.40 | 96.00 | 100.10 | 0.00 | - | 1 | 2 | 0.00% |
| FIVE250117P00280000 | 2023-03-07 3:05PM EDT | 280.00 | 81.78 | 78.90 | 80.60 | 0.00 | - | - | 1 | 0.00% |
| FIVE250117P00290000 | 2024-03-07 4:26PM EDT | 290.00 | 83.67 | 124.60 | 129.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.