Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.505,73 +806,86 (+1,37%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00035000 | 2023-11-15 12:31PM EDT | 35.00 | 37.50 | 45.60 | 50.50 | 0.00 | - | 1 | 1 | 600.20% |
| FIVN240621C00045000 | 2024-04-01 3:30PM EDT | 45.00 | 17.92 | 14.00 | 16.90 | 0.00 | - | 1 | 1 | 76.00% |
| FIVN240621C00050000 | 2024-04-18 10:36AM EDT | 50.00 | 9.80 | 10.30 | 11.00 | 0.00 | - | 1 | 2 | 58.40% |
| FIVN240621C00052500 | 2024-03-14 3:52PM EDT | 52.50 | 10.20 | 9.50 | 11.80 | 0.00 | - | 1 | 1 | 80.74% |
| FIVN240621C00055000 | 2024-04-17 10:52AM EDT | 55.00 | 5.80 | 6.90 | 7.30 | 0.00 | - | 3 | 9 | 55.10% |
| FIVN240621C00057500 | 2024-04-24 12:39PM EDT | 57.50 | 6.50 | 5.50 | 5.70 | 0.00 | - | 1 | 33 | 53.59% |
| FIVN240621C00060000 | 2024-04-26 1:08PM EDT | 60.00 | 4.90 | 4.30 | 4.50 | -0.10 | -2.00% | 1 | 53 | 53.20% |
| FIVN240621C00062500 | 2024-04-26 1:08PM EDT | 62.50 | 3.80 | 3.30 | 3.50 | -0.10 | -2.56% | 2 | 63 | 52.86% |
| FIVN240621C00065000 | 2024-04-26 1:41PM EDT | 65.00 | 2.80 | 2.45 | 2.65 | -0.40 | -12.50% | 2 | 197 | 52.15% |
| FIVN240621C00067500 | 2024-04-24 12:30PM EDT | 67.50 | 2.35 | 1.85 | 2.00 | 0.00 | - | 3 | 50 | 52.15% |
| FIVN240621C00070000 | 2024-04-24 12:43PM EDT | 70.00 | 1.80 | 1.35 | 1.50 | 0.00 | - | 5 | 223 | 52.00% |
| FIVN240621C00072500 | 2024-04-23 2:28PM EDT | 72.50 | 1.45 | 0.95 | 1.15 | 0.00 | - | 12 | 266 | 52.00% |
| FIVN240621C00075000 | 2024-04-24 12:25PM EDT | 75.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 5 | 160 | 52.20% |
| FIVN240621C00080000 | 2024-04-15 12:56PM EDT | 80.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 233 | 52.83% |
| FIVN240621C00085000 | 2024-04-18 12:30PM EDT | 85.00 | 0.25 | 0.25 | 0.65 | 0.00 | - | 1 | 173 | 61.23% |
| FIVN240621C00090000 | 2024-03-28 12:20PM EDT | 90.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 60.84% |
| FIVN240621C00095000 | 2024-02-20 1:07PM EDT | 95.00 | 2.65 | 0.05 | 2.40 | 0.00 | - | 2 | 449 | 94.24% |
| FIVN240621C00100000 | 2024-02-23 10:30AM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 72.36% |
| FIVN240621C00105000 | 2023-12-04 4:16PM EDT | 105.00 | 6.00 | 0.00 | 5.00 | 0.00 | - | - | 0 | 130.81% |
| FIVN240621C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 114 | 82.52% |
| FIVN240621C00115000 | 2024-02-21 11:06AM EDT | 115.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 87.11% |
| FIVN240621C00120000 | 2024-02-22 11:45AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 82.62% |
Opciones de ventapara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00030000 | 2023-12-04 4:50PM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVN240621P00040000 | 2024-03-27 10:53AM EDT | 40.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 62.60% |
| FIVN240621P00042500 | 2024-03-20 11:35AM EDT | 42.50 | 0.55 | 0.45 | 0.65 | 0.00 | - | 2 | 3 | 64.26% |
| FIVN240621P00045000 | 2024-04-23 1:39PM EDT | 45.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 70 | 82 | 54.00% |
| FIVN240621P00047500 | 2024-04-16 11:30AM EDT | 47.50 | 1.30 | 0.65 | 0.85 | 0.00 | - | 7 | 12 | 51.51% |
| FIVN240621P00050000 | 2024-04-17 11:02AM EDT | 50.00 | 2.00 | 1.10 | 1.85 | 0.00 | - | 9 | 60 | 55.32% |
| FIVN240621P00052500 | 2024-04-19 10:36AM EDT | 52.50 | 2.50 | 1.70 | 1.90 | 0.00 | - | 3 | 9 | 51.15% |
| FIVN240621P00055000 | 2024-04-23 2:08PM EDT | 55.00 | 2.35 | 2.60 | 2.75 | 0.00 | - | 4 | 95 | 50.64% |
| FIVN240621P00057500 | 2024-04-24 1:28PM EDT | 57.50 | 3.14 | 3.60 | 3.90 | 0.00 | - | 1 | 45 | 51.12% |
| FIVN240621P00060000 | 2024-04-26 11:30AM EDT | 60.00 | 4.60 | 4.90 | 5.10 | +0.20 | +4.55% | 3 | 163 | 49.71% |
| FIVN240621P00062500 | 2024-04-26 10:32AM EDT | 62.50 | 6.00 | 6.40 | 6.60 | +0.20 | +3.45% | 3 | 84 | 49.29% |
| FIVN240621P00065000 | 2024-04-26 11:37AM EDT | 65.00 | 7.60 | 8.10 | 8.50 | +0.20 | +2.70% | 6 | 94 | 51.32% |
| FIVN240621P00067500 | 2024-04-18 10:21AM EDT | 67.50 | 11.60 | 10.00 | 11.80 | 0.00 | - | 5 | 31 | 57.89% |
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 70.00 | 11.10 | 12.00 | 12.40 | 0.00 | - | 1 | 51 | 51.34% |
| FIVN240621P00072500 | 2024-04-01 2:53PM EDT | 72.50 | 12.10 | 14.10 | 14.50 | 0.00 | - | 1 | 15 | 50.83% |
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 75.00 | 15.60 | 16.40 | 16.80 | 0.00 | - | 1 | 30 | 52.30% |
| FIVN240621P00080000 | 2024-03-07 1:55PM EDT | 80.00 | 21.10 | 19.00 | 20.70 | 0.00 | - | 8 | 61 | 0.00% |
| FIVN240621P00085000 | 2024-04-17 2:01PM EDT | 85.00 | 26.30 | 24.20 | 28.20 | 0.00 | - | 2 | 13 | 51.17% |
| FIVN240621P00090000 | 2023-12-04 4:45PM EDT | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240621P00095000 | 2024-01-03 1:18PM EDT | 95.00 | 22.30 | 22.50 | 24.10 | 0.00 | - | 1 | 28 | 0.00% |
| FIVN240621P00100000 | 2023-10-10 11:35AM EDT | 100.00 | 34.80 | 35.60 | 37.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.