Mercados españoles abiertos en 3 hrs 24 min

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,88-0,87 (-0,76%)
Al cierre: 04:00PM EDT
113,00 +0,12 (+0,11%)
Después del cierre: 07:46PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVE260116C000650002024-06-10 9:35AM EDT65.0060.0054.0059.000.00--160.59%
FIVE260116C000750002024-06-06 9:44AM EDT75.0046.7047.9049.700.00-21155.91%
FIVE260116C000800002024-06-14 3:52PM EDT80.0046.0045.2046.40-3.54-7.15%1455.56%
FIVE260116C000900002024-06-06 9:42AM EDT90.0035.8038.6040.700.00--1153.52%
FIVE260116C001000002024-06-06 11:57AM EDT100.0036.0033.5034.500.00-91351.56%
FIVE260116C001050002024-06-06 9:34AM EDT105.0029.6030.5031.800.00--150.21%
FIVE260116C001100002024-06-06 9:41AM EDT110.0025.0028.2031.000.00-1651.11%
FIVE260116C001150002024-06-06 3:44PM EDT115.0030.5425.8026.900.00-111749.60%
FIVE260116C001200002024-06-07 10:48AM EDT120.0031.0123.8025.300.00-111449.90%
FIVE260116C001250002024-06-14 11:19AM EDT125.0022.2021.8022.70-1.58-6.64%3648.19%
FIVE260116C001300002024-06-12 12:12PM EDT130.0023.0019.8020.700.00-62547.38%
FIVE260116C001350002024-06-13 10:39AM EDT135.0019.1018.1019.000.00-12546.89%
FIVE260116C001400002024-06-07 10:51AM EDT140.0022.1016.4017.500.00-11146.58%
FIVE260116C001450002024-06-11 9:45AM EDT145.0015.9015.3016.800.00-21947.52%
FIVE260116C001500002024-06-07 11:01AM EDT150.0013.9414.0014.70-5.36-27.77%22345.79%
FIVE260116C001550002024-06-13 10:34AM EDT155.0013.5012.5013.500.00-1645.51%
FIVE260116C001600002024-06-10 10:37AM EDT160.0012.6511.4013.100.00-1846.55%
FIVE260116C001650002024-03-21 9:50AM EDT165.0050.5028.1029.100.00--175.89%
FIVE260116C001700002024-05-21 1:25PM EDT170.0018.627.6010.100.00-1244.11%
FIVE260116C001750002024-06-12 3:58PM EDT175.0010.038.409.300.00-23344.00%
FIVE260116C001800002024-06-06 10:45AM EDT180.009.907.408.400.00-21243.55%
FIVE260116C001850002024-05-23 12:32PM EDT185.0013.705.807.700.00-1443.39%
FIVE260116C001900002024-06-06 9:30AM EDT190.006.506.307.000.00-11043.11%
FIVE260116C001950002024-06-10 12:35PM EDT195.006.505.706.400.00-2442.94%
FIVE260116C002000002024-06-11 10:03AM EDT200.006.005.005.900.00-16242.89%
FIVE260116C002100002024-06-12 11:33AM EDT210.005.704.304.900.00-21342.49%
FIVE260116C002200002024-06-06 9:30AM EDT220.006.803.504.100.00-1642.22%
FIVE260116C002300002024-05-23 12:09PM EDT230.006.902.403.400.00-3541.88%
FIVE260116C002400002024-06-12 11:58AM EDT240.003.301.802.900.00-11141.85%
FIVE260116C002500002024-06-07 2:22PM EDT250.003.001.752.450.00-2641.72%
FIVE260116C002600002024-06-07 2:01PM EDT260.002.751.452.700.00-2544.10%
FIVE260116C002700002024-06-13 11:14AM EDT270.001.651.201.750.00-11441.47%
FIVE260116C002800002024-06-03 10:45AM EDT280.003.901.101.900.00-1944943.42%
FIVE260116C002900002024-05-02 2:24PM EDT290.003.502.703.500.00-1150.92%
FIVE260116C003000002024-06-06 9:37AM EDT300.002.500.551.200.00-4942.00%
FIVE260116C003100002024-05-17 3:34PM EDT310.002.500.352.150.00-1648.02%
FIVE260116C003200002024-06-06 9:47AM EDT320.002.580.302.050.00-1648.63%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVE260116P000600002024-06-07 2:31PM EDT60.002.042.352.850.00-2244.18%
FIVE260116P000700002024-06-07 10:59AM EDT70.003.254.304.700.00-2442.38%
FIVE260116P000750002024-06-07 3:49PM EDT75.004.695.405.800.00-131241.37%
FIVE260116P000800002024-06-06 9:55AM EDT80.005.606.707.200.00-5840.80%
FIVE260116P000850002024-06-10 10:23AM EDT85.007.568.008.600.00-1339.80%
FIVE260116P000900002024-06-06 11:53AM EDT90.009.439.6010.300.00-15139.14%
FIVE260116P000950002024-06-12 11:28AM EDT95.009.9211.2012.000.00-3838.11%
FIVE260116P001000002024-05-17 3:46PM EDT100.008.5013.3014.000.00-41137.38%
FIVE260116P001050002024-06-12 11:29AM EDT105.0014.4015.3017.600.00-3839.36%
FIVE260116P001100002024-06-10 10:55AM EDT110.0017.0017.7020.200.00-11239.00%
FIVE260116P001150002024-06-07 9:54AM EDT115.0018.7020.0022.800.00-13938.33%
FIVE260116P001200002024-06-05 2:56PM EDT120.0017.3022.8025.400.00-11637.38%
FIVE260116P001250002024-06-07 1:59PM EDT125.0021.5025.6027.200.00-21734.75%
FIVE260116P001300002024-06-07 2:26PM EDT130.0025.3028.6030.400.00-31634.31%
FIVE260116P001350002024-06-06 12:30PM EDT135.0029.6231.5034.500.00-4835.20%
FIVE260116P001400002024-06-10 12:31PM EDT140.0033.5034.3036.800.00-202732.56%
FIVE260116P001450002024-06-11 9:35AM EDT145.0037.4236.5039.600.00-51930.43%
FIVE260116P001500002024-06-10 12:27PM EDT150.0040.7042.1044.700.00-104032.52%
FIVE260116P001550002024-06-07 1:38PM EDT155.0038.9144.3047.200.00-11629.02%
FIVE260116P001600002024-06-06 10:33AM EDT160.0045.7748.5051.900.00-2929.93%
FIVE260116P001650002024-02-09 4:18PM EDT165.0018.3514.1017.100.00-230.00%
FIVE260116P001700002024-06-10 12:25PM EDT170.0056.7056.8060.800.00-201130.10%
FIVE260116P001750002024-06-10 3:46PM EDT175.0060.6060.5065.400.00-131830.32%
FIVE260116P001800002024-05-22 9:55AM EDT180.0055.3965.3069.100.00-11027.49%
FIVE260116P001850002024-04-16 1:39PM EDT185.0044.2052.3054.300.00-1040.00%
FIVE260116P001950002024-05-24 2:02PM EDT195.0065.2279.5084.500.00-1032.11%
FIVE260116P002000002024-05-10 3:54PM EDT200.0063.4779.0084.000.00-120.00%
FIVE260116P002300002024-03-05 4:42PM EDT230.0044.1067.5069.700.00--00.00%
FIVE260116P002500002024-02-02 10:31AM EDT250.0073.3057.8060.000.00-220.00%