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
59.144,64 -652,12 (-1,09%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920C00047500 | 2024-04-16 12:30PM EDT | 47.50 | 13.80 | 14.50 | 15.90 | 0.00 | - | - | 1 | 61.57% |
| FIVN240920C00050000 | 2024-04-19 3:23PM EDT | 50.00 | 12.00 | 12.70 | 13.20 | 0.00 | - | 1 | 1 | 55.74% |
| FIVN240920C00055000 | 2024-04-26 10:02AM EDT | 55.00 | 10.75 | 9.60 | 10.10 | +2.15 | +25.00% | 1 | 3 | 53.61% |
| FIVN240920C00060000 | 2024-04-18 10:35AM EDT | 60.00 | 7.00 | 7.20 | 7.50 | 0.00 | - | 5 | 10 | 52.34% |
| FIVN240920C00062500 | 2024-04-18 10:34AM EDT | 62.50 | 6.00 | 6.10 | 6.40 | 0.00 | - | 1 | 15 | 51.51% |
| FIVN240920C00065000 | 2024-04-24 12:28PM EDT | 65.00 | 6.00 | 5.10 | 5.40 | 0.00 | - | 9 | 18 | 50.57% |
| FIVN240920C00067500 | 2024-03-08 4:27PM EDT | 67.50 | 5.60 | 5.20 | 5.50 | 0.00 | - | 13 | 19 | 56.43% |
| FIVN240920C00070000 | 2024-04-04 2:28PM EDT | 70.00 | 4.80 | 3.50 | 3.80 | 0.00 | - | 2 | 118 | 50.26% |
| FIVN240920C00072500 | 2024-04-15 1:50PM EDT | 72.50 | 2.80 | 2.80 | 3.20 | 0.00 | - | 3 | 30 | 50.00% |
| FIVN240920C00075000 | 2024-03-28 3:37PM EDT | 75.00 | 3.77 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 49.07% |
| FIVN240920C00080000 | 2024-04-24 12:53PM EDT | 80.00 | 1.95 | 1.50 | 1.75 | 0.00 | - | 15 | 23 | 48.21% |
| FIVN240920C00085000 | 2024-03-20 3:14PM EDT | 85.00 | 2.00 | 0.80 | 1.05 | 0.00 | - | 1 | 4 | 46.19% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920P00047500 | 2024-04-17 11:09AM EDT | 47.50 | 3.10 | 2.25 | 2.40 | 0.00 | - | - | 13 | 49.48% |
| FIVN240920P00050000 | 2024-04-17 10:59AM EDT | 50.00 | 4.00 | 2.90 | 3.10 | 0.00 | - | 5 | 18 | 48.49% |
| FIVN240920P00052500 | 2024-04-18 10:43AM EDT | 52.50 | 4.70 | 3.70 | 3.90 | 0.00 | - | 10 | 10 | 47.31% |
| FIVN240920P00055000 | 2024-04-19 10:36AM EDT | 55.00 | 5.70 | 4.60 | 4.90 | 0.00 | - | 2 | 2 | 46.66% |
| FIVN240920P00057500 | 2024-04-26 10:02AM EDT | 57.50 | 5.50 | 5.80 | 6.00 | -1.58 | -22.32% | 1 | 18 | 45.70% |
| FIVN240920P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 7.10 | 7.00 | 7.30 | -1.50 | -17.44% | 2 | 9 | 45.17% |
| FIVN240920P00062500 | 2024-04-26 12:11PM EDT | 62.50 | 8.10 | 8.40 | 8.70 | -0.10 | -1.22% | 2 | 29 | 44.36% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 65.00 | 11.60 | 9.90 | 10.20 | 0.00 | - | 2 | 10 | 43.31% |
| FIVN240920P00067500 | 2024-04-11 2:42PM EDT | 67.50 | 11.10 | 11.60 | 11.90 | 0.00 | - | - | 5 | 42.74% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 70.00 | 12.50 | 13.30 | 13.70 | 0.00 | - | 3 | 5 | 42.02% |
© 2024 Yahoo. Todos los derechos reservados.