Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.675,93 -932,12 (-1,62%)
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 | 40.70 | 43.90 | 0.00 | - | 1 | 4 | 60.35% |
| FIVE250117C00075000 | 2024-06-12 3:40PM EDT | 75.00 | 45.65 | 37.70 | 40.30 | 0.00 | - | 3 | 4 | 62.79% |
| FIVE250117C00080000 | 2024-06-27 11:49AM EDT | 80.00 | 35.63 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 56.67% |
| FIVE250117C00090000 | 2024-06-06 10:36AM EDT | 90.00 | 34.80 | 26.20 | 27.40 | 0.00 | - | 1 | 7 | 52.87% |
| FIVE250117C00095000 | 2023-10-03 2:13PM EDT | 95.00 | 70.80 | 88.70 | 91.20 | 0.00 | - | - | 1 | 353.78% |
| FIVE250117C00100000 | 2024-06-25 2:03PM EDT | 100.00 | 22.70 | 20.20 | 20.80 | 0.00 | - | 5 | 52 | 50.53% |
| FIVE250117C00105000 | 2024-06-26 2:54PM EDT | 105.00 | 17.20 | 17.50 | 18.00 | 0.00 | - | 80 | 87 | 50.36% |
| FIVE250117C00110000 | 2024-06-28 3:12PM EDT | 110.00 | 14.80 | 15.00 | 15.40 | -0.80 | -5.13% | 1 | 105 | 49.11% |
| FIVE250117C00115000 | 2024-06-21 11:30AM EDT | 115.00 | 16.60 | 12.60 | 13.20 | 0.00 | - | 1 | 253 | 48.40% |
| FIVE250117C00120000 | 2024-06-28 3:32PM EDT | 120.00 | 10.60 | 9.70 | 11.20 | +0.16 | +1.53% | 60 | 273 | 47.60% |
| FIVE250117C00125000 | 2024-06-26 2:19PM EDT | 125.00 | 8.74 | 7.50 | 9.40 | 0.00 | - | 10 | 123 | 46.75% |
| FIVE250117C00130000 | 2024-06-26 2:39PM EDT | 130.00 | 7.38 | 6.70 | 7.90 | 0.00 | - | 3 | 99 | 46.20% |
| FIVE250117C00135000 | 2024-06-25 12:51PM EDT | 135.00 | 7.20 | 5.00 | 6.60 | 0.00 | - | 29 | 186 | 45.69% |
| FIVE250117C00140000 | 2024-06-26 11:40AM EDT | 140.00 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 72 | 44.90% |
| FIVE250117C00145000 | 2024-06-12 1:06PM EDT | 145.00 | 6.40 | 4.00 | 4.50 | 0.00 | - | 1 | 42 | 44.64% |
| FIVE250117C00150000 | 2024-06-28 12:31PM EDT | 150.00 | 3.40 | 3.30 | 3.70 | -0.28 | -7.61% | 1 | 159 | 44.24% |
| FIVE250117C00155000 | 2024-06-06 3:21PM EDT | 155.00 | 4.53 | 2.75 | 3.10 | 0.00 | - | 6 | 181 | 44.21% |
| FIVE250117C00160000 | 2024-06-26 1:29PM EDT | 160.00 | 2.33 | 1.55 | 2.50 | 0.00 | - | 1 | 108 | 43.70% |
| FIVE250117C00165000 | 2024-06-21 10:59AM EDT | 165.00 | 2.63 | 1.75 | 2.05 | 0.00 | - | 1 | 43 | 43.48% |
| FIVE250117C00170000 | 2024-06-27 3:55PM EDT | 170.00 | 1.70 | 1.50 | 1.70 | 0.00 | - | 11 | 208 | 43.43% |
| FIVE250117C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 1.63 | 1.25 | 1.40 | 0.00 | - | 1 | 46 | 43.34% |
| FIVE250117C00180000 | 2024-06-28 3:17PM EDT | 180.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 1 | 158 | 43.23% |
| FIVE250117C00185000 | 2024-06-24 2:37PM EDT | 185.00 | 1.15 | 0.15 | 1.40 | 0.00 | - | 1 | 75 | 46.92% |
| FIVE250117C00190000 | 2024-06-28 10:35AM EDT | 190.00 | 0.70 | 0.60 | 0.90 | -0.33 | -32.04% | 1 | 148 | 44.32% |
| FIVE250117C00195000 | 2024-06-06 3:36PM EDT | 195.00 | 0.97 | 0.30 | 0.95 | 0.00 | - | 3 | 41 | 46.36% |
| FIVE250117C00200000 | 2024-06-28 11:36AM EDT | 200.00 | 0.65 | 0.25 | 0.65 | +0.13 | +25.00% | 3 | 650 | 44.61% |
| FIVE250117C00210000 | 2024-06-06 3:40PM EDT | 210.00 | 0.54 | 0.25 | 0.75 | 0.00 | - | 26 | 166 | 48.56% |
| FIVE250117C00220000 | 2024-05-24 2:52PM EDT | 220.00 | 1.32 | 0.20 | 0.95 | 0.00 | - | 3 | 335 | 53.42% |
| FIVE250117C00230000 | 2024-06-07 12:18PM EDT | 230.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 102 | 54.54% |
| FIVE250117C00240000 | 2024-06-12 3:32PM EDT | 240.00 | 0.05 | 0.10 | 1.50 | 0.00 | - | 1 | 572 | 56.59% |
| FIVE250117C00250000 | 2024-06-06 10:37AM EDT | 250.00 | 0.30 | 0.10 | 2.35 | 0.00 | - | 29 | 48 | 63.48% |
| FIVE250117C00260000 | 2024-04-16 2:41PM EDT | 260.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 30 | 68 | 57.76% |
| FIVE250117C00270000 | 2024-06-06 3:40PM EDT | 270.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 7 | 108 | 67.29% |
| FIVE250117C00280000 | 2024-05-21 10:19AM EDT | 280.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 3 | 56 | 69.29% |
| FIVE250117C00290000 | 2024-04-08 11:26AM EDT | 290.00 | 0.92 | 0.10 | 0.75 | 0.00 | - | 4 | 23 | 60.62% |
| FIVE250117C00300000 | 2024-04-09 3:32PM EDT | 300.00 | 0.62 | 0.05 | 2.30 | 0.00 | - | 1 | 21 | 73.02% |
| FIVE250117C00310000 | 2024-03-21 9:48AM EDT | 310.00 | 1.65 | 0.10 | 0.75 | 0.00 | - | 1 | 25 | 63.87% |
| FIVE250117C00320000 | 2024-06-21 2:34PM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 137 | 64.31% |
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 | 1.25 | 1.65 | 0.00 | - | 2 | 15 | 48.34% |
| FIVE250117P00075000 | 2024-06-13 10:48AM EDT | 75.00 | 1.50 | 1.90 | 2.30 | 0.00 | - | 2 | 18 | 46.99% |
| FIVE250117P00080000 | 2024-06-14 3:33PM EDT | 80.00 | 2.50 | 2.75 | 3.20 | 0.00 | - | 100 | 102 | 46.09% |
| FIVE250117P00085000 | 2024-06-11 10:40AM EDT | 85.00 | 2.34 | 3.90 | 4.20 | 0.00 | - | 1 | 2 | 44.67% |
| FIVE250117P00090000 | 2024-06-27 2:46PM EDT | 90.00 | 4.80 | 5.10 | 5.40 | 0.00 | - | 1 | 88 | 43.21% |
| FIVE250117P00095000 | 2024-06-25 11:25AM EDT | 95.00 | 5.40 | 6.60 | 7.00 | 0.00 | - | 1 | 282 | 42.40% |
| FIVE250117P00100000 | 2024-06-26 3:37PM EDT | 100.00 | 8.50 | 8.40 | 8.80 | 0.00 | - | 30 | 93 | 41.33% |
| FIVE250117P00105000 | 2024-06-27 1:01PM EDT | 105.00 | 10.20 | 9.30 | 11.00 | 0.00 | - | 1 | 68 | 40.66% |
| FIVE250117P00110000 | 2024-06-28 1:31PM EDT | 110.00 | 13.60 | 12.90 | 13.40 | +2.20 | +19.30% | 3 | 97 | 39.69% |
| FIVE250117P00115000 | 2024-06-27 3:36PM EDT | 115.00 | 15.00 | 15.60 | 17.90 | 0.00 | - | 2 | 169 | 44.31% |
| FIVE250117P00120000 | 2024-06-26 3:18PM EDT | 120.00 | 18.89 | 18.50 | 20.90 | 0.00 | - | 11 | 91 | 43.49% |
| FIVE250117P00125000 | 2024-06-27 10:10AM EDT | 125.00 | 21.36 | 20.80 | 23.50 | 0.00 | - | 1 | 273 | 40.61% |
| FIVE250117P00130000 | 2024-06-26 1:28PM EDT | 130.00 | 24.70 | 23.30 | 27.70 | 0.00 | - | 8 | 82 | 42.16% |
| FIVE250117P00135000 | 2024-06-12 1:48PM EDT | 135.00 | 22.70 | 28.00 | 29.80 | 0.00 | - | 12 | 97 | 35.49% |
| FIVE250117P00140000 | 2024-06-11 12:29PM EDT | 140.00 | 25.25 | 31.60 | 35.20 | 0.00 | - | 4 | 221 | 40.31% |
| FIVE250117P00145000 | 2024-06-10 10:08AM EDT | 145.00 | 31.80 | 36.40 | 39.30 | 0.00 | - | 2 | 118 | 39.64% |
| FIVE250117P00150000 | 2024-06-25 12:15PM EDT | 150.00 | 38.30 | 41.20 | 42.40 | 0.00 | - | 1 | 591 | 32.68% |
| FIVE250117P00155000 | 2024-06-07 2:03PM EDT | 155.00 | 33.84 | 46.10 | 47.30 | 0.00 | - | 7 | 144 | 34.33% |
| FIVE250117P00160000 | 2024-06-27 3:46PM EDT | 160.00 | 49.35 | 49.40 | 53.10 | 0.00 | - | 1 | 61 | 41.44% |
| 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 | 59.20 | 62.90 | 0.00 | - | 50 | 0 | 44.56% |
| FIVE250117P00175000 | 2024-06-07 1:23PM EDT | 175.00 | 50.90 | 64.20 | 67.90 | 0.00 | - | 4 | 0 | 46.55% |
| FIVE250117P00180000 | 2024-06-06 3:00PM EDT | 180.00 | 60.20 | 69.20 | 72.90 | 0.00 | - | 460 | 0 | 48.45% |
| FIVE250117P00185000 | 2024-06-06 2:52PM EDT | 185.00 | 69.50 | 74.20 | 77.90 | 0.00 | - | 260 | 0 | 50.28% |
| FIVE250117P00190000 | 2024-06-06 2:52PM EDT | 190.00 | 70.60 | 79.20 | 82.90 | 0.00 | - | 320 | 0 | 52.04% |
| FIVE250117P00195000 | 2024-06-06 2:51PM EDT | 195.00 | 79.50 | 84.20 | 87.90 | 0.00 | - | 49 | 0 | 53.74% |
| FIVE250117P00200000 | 2024-06-06 2:51PM EDT | 200.00 | 80.60 | 89.20 | 92.90 | 0.00 | - | 31 | 0 | 55.37% |
| 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 | 109.20 | 112.90 | 0.00 | - | 5 | 5 | 61.38% |
| FIVE250117P00230000 | 2024-06-06 3:52PM EDT | 230.00 | 111.62 | 119.20 | 122.90 | 0.00 | - | 5 | 0 | 64.11% |
| FIVE250117P00240000 | 2024-06-06 3:54PM EDT | 240.00 | 121.09 | 129.20 | 132.90 | 0.00 | - | 6 | 0 | 66.70% |
| FIVE250117P00250000 | 2024-05-22 3:54PM EDT | 250.00 | 118.33 | 133.50 | 135.80 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE250117P00260000 | 2024-05-22 3:54PM EDT | 260.00 | 128.37 | 143.50 | 146.50 | 0.00 | - | 1 | 0 | 0.00% |
| 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.