Mercados españoles abiertos en 3 hrs 24 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
61.893,06 +171,52 (+0,28%)
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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116C00065000 | 2024-06-10 9:35AM EDT | 65.00 | 60.00 | 54.00 | 59.00 | 0.00 | - | - | 1 | 60.59% |
| FIVE260116C00075000 | 2024-06-06 9:44AM EDT | 75.00 | 46.70 | 47.90 | 49.70 | 0.00 | - | 2 | 11 | 55.91% |
| FIVE260116C00080000 | 2024-06-14 3:52PM EDT | 80.00 | 46.00 | 45.20 | 46.40 | -3.54 | -7.15% | 1 | 4 | 55.56% |
| FIVE260116C00090000 | 2024-06-06 9:42AM EDT | 90.00 | 35.80 | 38.60 | 40.70 | 0.00 | - | - | 11 | 53.52% |
| FIVE260116C00100000 | 2024-06-06 11:57AM EDT | 100.00 | 36.00 | 33.50 | 34.50 | 0.00 | - | 9 | 13 | 51.56% |
| FIVE260116C00105000 | 2024-06-06 9:34AM EDT | 105.00 | 29.60 | 30.50 | 31.80 | 0.00 | - | - | 1 | 50.21% |
| FIVE260116C00110000 | 2024-06-06 9:41AM EDT | 110.00 | 25.00 | 28.20 | 31.00 | 0.00 | - | 1 | 6 | 51.11% |
| FIVE260116C00115000 | 2024-06-06 3:44PM EDT | 115.00 | 30.54 | 25.80 | 26.90 | 0.00 | - | 11 | 17 | 49.60% |
| FIVE260116C00120000 | 2024-06-07 10:48AM EDT | 120.00 | 31.01 | 23.80 | 25.30 | 0.00 | - | 11 | 14 | 49.90% |
| FIVE260116C00125000 | 2024-06-14 11:19AM EDT | 125.00 | 22.20 | 21.80 | 22.70 | -1.58 | -6.64% | 3 | 6 | 48.19% |
| FIVE260116C00130000 | 2024-06-12 12:12PM EDT | 130.00 | 23.00 | 19.80 | 20.70 | 0.00 | - | 6 | 25 | 47.38% |
| FIVE260116C00135000 | 2024-06-13 10:39AM EDT | 135.00 | 19.10 | 18.10 | 19.00 | 0.00 | - | 1 | 25 | 46.89% |
| FIVE260116C00140000 | 2024-06-07 10:51AM EDT | 140.00 | 22.10 | 16.40 | 17.50 | 0.00 | - | 1 | 11 | 46.58% |
| FIVE260116C00145000 | 2024-06-11 9:45AM EDT | 145.00 | 15.90 | 15.30 | 16.80 | 0.00 | - | 2 | 19 | 47.52% |
| FIVE260116C00150000 | 2024-06-07 11:01AM EDT | 150.00 | 13.94 | 14.00 | 14.70 | -5.36 | -27.77% | 2 | 23 | 45.79% |
| FIVE260116C00155000 | 2024-06-13 10:34AM EDT | 155.00 | 13.50 | 12.50 | 13.50 | 0.00 | - | 1 | 6 | 45.51% |
| FIVE260116C00160000 | 2024-06-10 10:37AM EDT | 160.00 | 12.65 | 11.40 | 13.10 | 0.00 | - | 1 | 8 | 46.55% |
| FIVE260116C00165000 | 2024-03-21 9:50AM EDT | 165.00 | 50.50 | 28.10 | 29.10 | 0.00 | - | - | 1 | 75.89% |
| FIVE260116C00170000 | 2024-05-21 1:25PM EDT | 170.00 | 18.62 | 7.60 | 10.10 | 0.00 | - | 1 | 2 | 44.11% |
| FIVE260116C00175000 | 2024-06-12 3:58PM EDT | 175.00 | 10.03 | 8.40 | 9.30 | 0.00 | - | 2 | 33 | 44.00% |
| FIVE260116C00180000 | 2024-06-06 10:45AM EDT | 180.00 | 9.90 | 7.40 | 8.40 | 0.00 | - | 2 | 12 | 43.55% |
| FIVE260116C00185000 | 2024-05-23 12:32PM EDT | 185.00 | 13.70 | 5.80 | 7.70 | 0.00 | - | 1 | 4 | 43.39% |
| FIVE260116C00190000 | 2024-06-06 9:30AM EDT | 190.00 | 6.50 | 6.30 | 7.00 | 0.00 | - | 1 | 10 | 43.11% |
| FIVE260116C00195000 | 2024-06-10 12:35PM EDT | 195.00 | 6.50 | 5.70 | 6.40 | 0.00 | - | 2 | 4 | 42.94% |
| FIVE260116C00200000 | 2024-06-11 10:03AM EDT | 200.00 | 6.00 | 5.00 | 5.90 | 0.00 | - | 1 | 62 | 42.89% |
| FIVE260116C00210000 | 2024-06-12 11:33AM EDT | 210.00 | 5.70 | 4.30 | 4.90 | 0.00 | - | 2 | 13 | 42.49% |
| FIVE260116C00220000 | 2024-06-06 9:30AM EDT | 220.00 | 6.80 | 3.50 | 4.10 | 0.00 | - | 1 | 6 | 42.22% |
| FIVE260116C00230000 | 2024-05-23 12:09PM EDT | 230.00 | 6.90 | 2.40 | 3.40 | 0.00 | - | 3 | 5 | 41.88% |
| FIVE260116C00240000 | 2024-06-12 11:58AM EDT | 240.00 | 3.30 | 1.80 | 2.90 | 0.00 | - | 1 | 11 | 41.85% |
| FIVE260116C00250000 | 2024-06-07 2:22PM EDT | 250.00 | 3.00 | 1.75 | 2.45 | 0.00 | - | 2 | 6 | 41.72% |
| FIVE260116C00260000 | 2024-06-07 2:01PM EDT | 260.00 | 2.75 | 1.45 | 2.70 | 0.00 | - | 2 | 5 | 44.10% |
| FIVE260116C00270000 | 2024-06-13 11:14AM EDT | 270.00 | 1.65 | 1.20 | 1.75 | 0.00 | - | 1 | 14 | 41.47% |
| FIVE260116C00280000 | 2024-06-03 10:45AM EDT | 280.00 | 3.90 | 1.10 | 1.90 | 0.00 | - | 19 | 449 | 43.42% |
| FIVE260116C00290000 | 2024-05-02 2:24PM EDT | 290.00 | 3.50 | 2.70 | 3.50 | 0.00 | - | 1 | 1 | 50.92% |
| FIVE260116C00300000 | 2024-06-06 9:37AM EDT | 300.00 | 2.50 | 0.55 | 1.20 | 0.00 | - | 4 | 9 | 42.00% |
| FIVE260116C00310000 | 2024-05-17 3:34PM EDT | 310.00 | 2.50 | 0.35 | 2.15 | 0.00 | - | 1 | 6 | 48.02% |
| FIVE260116C00320000 | 2024-06-06 9:47AM EDT | 320.00 | 2.58 | 0.30 | 2.05 | 0.00 | - | 1 | 6 | 48.63% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116P00060000 | 2024-06-07 2:31PM EDT | 60.00 | 2.04 | 2.35 | 2.85 | 0.00 | - | 2 | 2 | 44.18% |
| FIVE260116P00070000 | 2024-06-07 10:59AM EDT | 70.00 | 3.25 | 4.30 | 4.70 | 0.00 | - | 2 | 4 | 42.38% |
| FIVE260116P00075000 | 2024-06-07 3:49PM EDT | 75.00 | 4.69 | 5.40 | 5.80 | 0.00 | - | 13 | 12 | 41.37% |
| FIVE260116P00080000 | 2024-06-06 9:55AM EDT | 80.00 | 5.60 | 6.70 | 7.20 | 0.00 | - | 5 | 8 | 40.80% |
| FIVE260116P00085000 | 2024-06-10 10:23AM EDT | 85.00 | 7.56 | 8.00 | 8.60 | 0.00 | - | 1 | 3 | 39.80% |
| FIVE260116P00090000 | 2024-06-06 11:53AM EDT | 90.00 | 9.43 | 9.60 | 10.30 | 0.00 | - | 1 | 51 | 39.14% |
| FIVE260116P00095000 | 2024-06-12 11:28AM EDT | 95.00 | 9.92 | 11.20 | 12.00 | 0.00 | - | 3 | 8 | 38.11% |
| FIVE260116P00100000 | 2024-05-17 3:46PM EDT | 100.00 | 8.50 | 13.30 | 14.00 | 0.00 | - | 4 | 11 | 37.38% |
| FIVE260116P00105000 | 2024-06-12 11:29AM EDT | 105.00 | 14.40 | 15.30 | 17.60 | 0.00 | - | 3 | 8 | 39.36% |
| FIVE260116P00110000 | 2024-06-10 10:55AM EDT | 110.00 | 17.00 | 17.70 | 20.20 | 0.00 | - | 1 | 12 | 39.00% |
| FIVE260116P00115000 | 2024-06-07 9:54AM EDT | 115.00 | 18.70 | 20.00 | 22.80 | 0.00 | - | 1 | 39 | 38.33% |
| FIVE260116P00120000 | 2024-06-05 2:56PM EDT | 120.00 | 17.30 | 22.80 | 25.40 | 0.00 | - | 1 | 16 | 37.38% |
| FIVE260116P00125000 | 2024-06-07 1:59PM EDT | 125.00 | 21.50 | 25.60 | 27.20 | 0.00 | - | 2 | 17 | 34.75% |
| FIVE260116P00130000 | 2024-06-07 2:26PM EDT | 130.00 | 25.30 | 28.60 | 30.40 | 0.00 | - | 3 | 16 | 34.31% |
| FIVE260116P00135000 | 2024-06-06 12:30PM EDT | 135.00 | 29.62 | 31.50 | 34.50 | 0.00 | - | 4 | 8 | 35.20% |
| FIVE260116P00140000 | 2024-06-10 12:31PM EDT | 140.00 | 33.50 | 34.30 | 36.80 | 0.00 | - | 20 | 27 | 32.56% |
| FIVE260116P00145000 | 2024-06-11 9:35AM EDT | 145.00 | 37.42 | 36.50 | 39.60 | 0.00 | - | 5 | 19 | 30.43% |
| FIVE260116P00150000 | 2024-06-10 12:27PM EDT | 150.00 | 40.70 | 42.10 | 44.70 | 0.00 | - | 10 | 40 | 32.52% |
| FIVE260116P00155000 | 2024-06-07 1:38PM EDT | 155.00 | 38.91 | 44.30 | 47.20 | 0.00 | - | 1 | 16 | 29.02% |
| FIVE260116P00160000 | 2024-06-06 10:33AM EDT | 160.00 | 45.77 | 48.50 | 51.90 | 0.00 | - | 2 | 9 | 29.93% |
| FIVE260116P00165000 | 2024-02-09 4:18PM EDT | 165.00 | 18.35 | 14.10 | 17.10 | 0.00 | - | 2 | 3 | 0.00% |
| FIVE260116P00170000 | 2024-06-10 12:25PM EDT | 170.00 | 56.70 | 56.80 | 60.80 | 0.00 | - | 20 | 11 | 30.10% |
| FIVE260116P00175000 | 2024-06-10 3:46PM EDT | 175.00 | 60.60 | 60.50 | 65.40 | 0.00 | - | 13 | 18 | 30.32% |
| FIVE260116P00180000 | 2024-05-22 9:55AM EDT | 180.00 | 55.39 | 65.30 | 69.10 | 0.00 | - | 1 | 10 | 27.49% |
| FIVE260116P00185000 | 2024-04-16 1:39PM EDT | 185.00 | 44.20 | 52.30 | 54.30 | 0.00 | - | 10 | 4 | 0.00% |
| FIVE260116P00195000 | 2024-05-24 2:02PM EDT | 195.00 | 65.22 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 32.11% |
| FIVE260116P00200000 | 2024-05-10 3:54PM EDT | 200.00 | 63.47 | 79.00 | 84.00 | 0.00 | - | 1 | 2 | 0.00% |
| FIVE260116P00230000 | 2024-03-05 4:42PM EDT | 230.00 | 44.10 | 67.50 | 69.70 | 0.00 | - | - | 0 | 0.00% |
| FIVE260116P00250000 | 2024-02-02 10:31AM EDT | 250.00 | 73.30 | 57.80 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.