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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVE250117C000700002024-06-11 10:30AM EDT70.0051.3240.7043.900.00-1460.35%
FIVE250117C000750002024-06-12 3:40PM EDT75.0045.6537.7040.300.00-3462.79%
FIVE250117C000800002024-06-27 11:49AM EDT80.0035.6333.7034.800.00-1156.67%
FIVE250117C000900002024-06-06 10:36AM EDT90.0034.8026.2027.400.00-1752.87%
FIVE250117C000950002023-10-03 2:13PM EDT95.0070.8088.7091.200.00--1353.78%
FIVE250117C001000002024-06-25 2:03PM EDT100.0022.7020.2020.800.00-55250.53%
FIVE250117C001050002024-06-26 2:54PM EDT105.0017.2017.5018.000.00-808750.36%
FIVE250117C001100002024-06-28 3:12PM EDT110.0014.8015.0015.40-0.80-5.13%110549.11%
FIVE250117C001150002024-06-21 11:30AM EDT115.0016.6012.6013.200.00-125348.40%
FIVE250117C001200002024-06-28 3:32PM EDT120.0010.609.7011.20+0.16+1.53%6027347.60%
FIVE250117C001250002024-06-26 2:19PM EDT125.008.747.509.400.00-1012346.75%
FIVE250117C001300002024-06-26 2:39PM EDT130.007.386.707.900.00-39946.20%
FIVE250117C001350002024-06-25 12:51PM EDT135.007.205.006.600.00-2918645.69%
FIVE250117C001400002024-06-26 11:40AM EDT140.005.704.905.400.00-17244.90%
FIVE250117C001450002024-06-12 1:06PM EDT145.006.404.004.500.00-14244.64%
FIVE250117C001500002024-06-28 12:31PM EDT150.003.403.303.70-0.28-7.61%115944.24%
FIVE250117C001550002024-06-06 3:21PM EDT155.004.532.753.100.00-618144.21%
FIVE250117C001600002024-06-26 1:29PM EDT160.002.331.552.500.00-110843.70%
FIVE250117C001650002024-06-21 10:59AM EDT165.002.631.752.050.00-14343.48%
FIVE250117C001700002024-06-27 3:55PM EDT170.001.701.501.700.00-1120843.43%
FIVE250117C001750002024-06-18 9:30AM EDT175.001.631.251.400.00-14643.34%
FIVE250117C001800002024-06-28 3:17PM EDT180.001.000.951.150.00-115843.23%
FIVE250117C001850002024-06-24 2:37PM EDT185.001.150.151.400.00-17546.92%
FIVE250117C001900002024-06-28 10:35AM EDT190.000.700.600.90-0.33-32.04%114844.32%
FIVE250117C001950002024-06-06 3:36PM EDT195.000.970.300.950.00-34146.36%
FIVE250117C002000002024-06-28 11:36AM EDT200.000.650.250.65+0.13+25.00%365044.61%
FIVE250117C002100002024-06-06 3:40PM EDT210.000.540.250.750.00-2616648.56%
FIVE250117C002200002024-05-24 2:52PM EDT220.001.320.200.950.00-333553.42%
FIVE250117C002300002024-06-07 12:18PM EDT230.000.500.101.550.00-210254.54%
FIVE250117C002400002024-06-12 3:32PM EDT240.000.050.101.500.00-157256.59%
FIVE250117C002500002024-06-06 10:37AM EDT250.000.300.102.350.00-294863.48%
FIVE250117C002600002024-04-16 2:41PM EDT260.001.000.200.950.00-306857.76%
FIVE250117C002700002024-06-06 3:40PM EDT270.000.150.052.300.00-710867.29%
FIVE250117C002800002024-05-21 10:19AM EDT280.000.400.052.300.00-35669.29%
FIVE250117C002900002024-04-08 11:26AM EDT290.000.920.100.750.00-42360.62%
FIVE250117C003000002024-04-09 3:32PM EDT300.000.620.052.300.00-12173.02%
FIVE250117C003100002024-03-21 9:48AM EDT310.001.650.100.750.00-12563.87%
FIVE250117C003200002024-06-21 2:34PM EDT320.000.300.000.750.00-213764.31%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVE250117P000700002024-06-11 10:09AM EDT70.000.851.251.650.00-21548.34%
FIVE250117P000750002024-06-13 10:48AM EDT75.001.501.902.300.00-21846.99%
FIVE250117P000800002024-06-14 3:33PM EDT80.002.502.753.200.00-10010246.09%
FIVE250117P000850002024-06-11 10:40AM EDT85.002.343.904.200.00-1244.67%
FIVE250117P000900002024-06-27 2:46PM EDT90.004.805.105.400.00-18843.21%
FIVE250117P000950002024-06-25 11:25AM EDT95.005.406.607.000.00-128242.40%
FIVE250117P001000002024-06-26 3:37PM EDT100.008.508.408.800.00-309341.33%
FIVE250117P001050002024-06-27 1:01PM EDT105.0010.209.3011.000.00-16840.66%
FIVE250117P001100002024-06-28 1:31PM EDT110.0013.6012.9013.40+2.20+19.30%39739.69%
FIVE250117P001150002024-06-27 3:36PM EDT115.0015.0015.6017.900.00-216944.31%
FIVE250117P001200002024-06-26 3:18PM EDT120.0018.8918.5020.900.00-119143.49%
FIVE250117P001250002024-06-27 10:10AM EDT125.0021.3620.8023.500.00-127340.61%
FIVE250117P001300002024-06-26 1:28PM EDT130.0024.7023.3027.700.00-88242.16%
FIVE250117P001350002024-06-12 1:48PM EDT135.0022.7028.0029.800.00-129735.49%
FIVE250117P001400002024-06-11 12:29PM EDT140.0025.2531.6035.200.00-422140.31%
FIVE250117P001450002024-06-10 10:08AM EDT145.0031.8036.4039.300.00-211839.64%
FIVE250117P001500002024-06-25 12:15PM EDT150.0038.3041.2042.400.00-159132.68%
FIVE250117P001550002024-06-07 2:03PM EDT155.0033.8446.1047.300.00-714434.33%
FIVE250117P001600002024-06-27 3:46PM EDT160.0049.3549.4053.100.00-16141.44%
FIVE250117P001650002024-05-08 3:04PM EDT165.0029.7045.0047.400.00-123890.00%
FIVE250117P001700002024-06-07 10:02AM EDT170.0051.3059.2062.900.00-50044.56%
FIVE250117P001750002024-06-07 1:23PM EDT175.0050.9064.2067.900.00-4046.55%
FIVE250117P001800002024-06-06 3:00PM EDT180.0060.2069.2072.900.00-460048.45%
FIVE250117P001850002024-06-06 2:52PM EDT185.0069.5074.2077.900.00-260050.28%
FIVE250117P001900002024-06-06 2:52PM EDT190.0070.6079.2082.900.00-320052.04%
FIVE250117P001950002024-06-06 2:51PM EDT195.0079.5084.2087.900.00-49053.74%
FIVE250117P002000002024-06-06 2:51PM EDT200.0080.6089.2092.900.00-31055.37%
FIVE250117P002100002024-03-14 11:14AM EDT210.0026.6051.5056.000.00-7440.00%
FIVE250117P002200002024-06-06 3:52PM EDT220.00101.59109.20112.900.00-5561.38%
FIVE250117P002300002024-06-06 3:52PM EDT230.00111.62119.20122.900.00-5064.11%
FIVE250117P002400002024-06-06 3:54PM EDT240.00121.09129.20132.900.00-6066.70%
FIVE250117P002500002024-05-22 3:54PM EDT250.00118.33133.50135.800.00-100.00%
FIVE250117P002600002024-05-22 3:54PM EDT260.00128.37143.50146.500.00-100.00%
FIVE250117P002700002023-08-01 11:27AM EDT270.0068.4096.00100.100.00-120.00%
FIVE250117P002800002023-03-07 3:05PM EDT280.0081.7878.9080.600.00--10.00%
FIVE250117P002900002024-03-07 4:26PM EDT290.0083.67124.60129.400.00--00.00%