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
59.502,40 +822,59 (+1,40%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00052500 | 2024-04-03 12:48PM EDT | 52.50 | 11.45 | 7.70 | 9.70 | 0.00 | - | 2 | 1 | 55.88% |
| FIVN240719C00060000 | 2024-04-24 3:48PM EDT | 60.00 | 6.03 | 5.00 | 5.30 | 0.00 | - | 5 | 16 | 50.00% |
| FIVN240719C00062500 | 2024-04-26 10:24AM EDT | 62.50 | 4.80 | 4.00 | 4.20 | +0.90 | +23.08% | 1 | 8 | 50.24% |
| FIVN240719C00065000 | 2024-04-24 12:03PM EDT | 65.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 16 | 49.51% |
| FIVN240719C00067500 | 2024-04-26 11:11AM EDT | 67.50 | 2.95 | 2.40 | 2.60 | +0.60 | +25.53% | 1 | 45 | 49.29% |
| FIVN240719C00070000 | 2024-04-17 12:53PM EDT | 70.00 | 2.35 | 1.80 | 2.00 | +0.62 | +35.84% | 1 | 331 | 48.78% |
| FIVN240719C00072500 | 2024-04-26 11:41AM EDT | 72.50 | 1.70 | 1.35 | 1.50 | +0.20 | +13.33% | 64 | 9 | 48.10% |
| FIVN240719C00075000 | 2024-03-25 3:41PM EDT | 75.00 | 2.45 | 1.35 | 1.50 | 0.00 | - | 5 | 61 | 51.69% |
| FIVN240719C00080000 | 2024-04-15 12:26PM EDT | 80.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 15 | 42 | 48.63% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 85.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 61 | 48.58% |
| FIVN240719C00090000 | 2024-04-16 11:04AM EDT | 90.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 1,394 | 50.39% |
| FIVN240719C00095000 | 2024-04-09 10:32AM EDT | 95.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 159 | 54.39% |
| FIVN240719C00100000 | 2024-04-05 12:51PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 63.38% |
| FIVN240719C00105000 | 2024-02-01 12:49PM EDT | 105.00 | 2.05 | 0.15 | 0.75 | 0.00 | - | 3 | 34 | 70.17% |
| FIVN240719C00110000 | 2023-12-08 1:33PM EDT | 110.00 | 2.95 | 0.85 | 1.85 | 0.00 | - | 9 | 18 | 94.38% |
| FIVN240719C00115000 | 2024-02-22 11:45AM EDT | 115.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 70.90% |
| FIVN240719C00120000 | 2023-12-18 10:44AM EDT | 120.00 | 1.60 | 0.60 | 1.20 | 0.00 | - | - | 1 | 94.19% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00037500 | 2024-03-07 4:23PM EDT | 37.50 | 0.70 | 0.15 | 2.50 | 0.00 | - | - | 15 | 86.65% |
| FIVN240719P00040000 | 2024-02-23 11:27AM EDT | 40.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 10 | 22 | 58.45% |
| FIVN240719P00042500 | 2024-03-27 12:19PM EDT | 42.50 | 0.60 | 0.40 | 0.95 | 0.00 | - | 1 | 1 | 55.32% |
| FIVN240719P00045000 | 2023-12-11 10:31AM EDT | 45.00 | 1.00 | 0.60 | 1.20 | 0.00 | - | 2 | 7 | 52.25% |
| FIVN240719P00047500 | 2024-04-03 12:38PM EDT | 47.50 | 1.35 | 1.00 | 1.25 | 0.00 | - | 1 | 1 | 50.10% |
| FIVN240719P00050000 | 2024-04-19 1:36PM EDT | 50.00 | 2.25 | 1.55 | 1.90 | 0.00 | - | 5 | 16 | 50.44% |
| FIVN240719P00055000 | 2024-04-17 11:11AM EDT | 55.00 | 4.40 | 3.10 | 3.50 | 0.00 | - | 2 | 20 | 48.57% |
| FIVN240719P00057500 | 2024-04-19 10:48AM EDT | 57.50 | 4.00 | 4.10 | 4.60 | -1.20 | -23.08% | 1 | 10 | 48.01% |
| FIVN240719P00060000 | 2024-04-24 1:28PM EDT | 60.00 | 4.80 | 5.40 | 5.70 | 0.00 | - | 7 | 55 | 45.81% |
| FIVN240719P00062500 | 2024-04-26 11:25AM EDT | 62.50 | 6.50 | 6.90 | 7.20 | -0.30 | -4.41% | 4 | 13 | 45.58% |
| FIVN240719P00065000 | 2024-04-16 12:00PM EDT | 65.00 | 10.20 | 8.50 | 8.80 | 0.00 | - | 1 | 24 | 44.65% |
| FIVN240719P00067500 | 2024-04-17 10:12AM EDT | 67.50 | 12.10 | 10.20 | 10.60 | 0.00 | - | 20 | 78 | 44.07% |
| FIVN240719P00070000 | 2024-03-13 10:58AM EDT | 70.00 | 11.90 | 12.00 | 12.30 | 0.00 | - | 9 | 51 | 40.60% |
| FIVN240719P00072500 | 2024-03-12 1:38PM EDT | 72.50 | 14.10 | 13.10 | 13.70 | 0.00 | - | 2 | 7 | 26.66% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 75.00 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240719P00080000 | 2024-03-28 11:41AM EDT | 80.00 | 18.10 | 19.90 | 23.40 | 0.00 | - | 1 | 58 | 71.78% |
| FIVN240719P00085000 | 2024-02-16 4:36PM EDT | 85.00 | 16.20 | 23.40 | 27.10 | 0.00 | - | 12 | 35 | 61.99% |
| FIVN240719P00090000 | 2023-12-05 4:10PM EDT | 90.00 | 14.80 | 18.50 | 19.20 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN240719P00095000 | 2023-12-06 4:26PM EDT | 95.00 | 17.80 | 23.60 | 24.30 | 0.00 | - | 10 | 10 | 0.00% |
| FIVN240719P00100000 | 2023-12-11 1:51PM EDT | 100.00 | 22.30 | 22.90 | 24.60 | 0.00 | - | - | 28 | 0.00% |
| FIVN240719P00105000 | 2023-12-07 12:15PM EDT | 105.00 | 26.80 | 31.40 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN240719P00110000 | 2023-12-14 3:47PM EDT | 110.00 | 28.20 | 32.10 | 34.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.