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
58.736,58 -729,14 (-1,23%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117C00050000 | 2023-11-07 3:56PM EDT | 50.00 | 22.80 | 32.00 | 37.00 | 0.00 | - | - | 1 | 176.20% |
| FIVN250117C00055000 | 2024-04-16 10:20AM EDT | 55.00 | 11.80 | 12.30 | 13.10 | 0.00 | - | 7 | 43 | 55.08% |
| FIVN250117C00057500 | 2024-03-06 3:22PM EDT | 57.50 | 10.60 | 12.20 | 13.20 | 0.00 | - | 8 | 8 | 60.90% |
| FIVN250117C00060000 | 2024-04-17 10:55AM EDT | 60.00 | 9.00 | 9.70 | 10.80 | 0.00 | - | 5 | 36 | 53.53% |
| FIVN250117C00065000 | 2024-03-06 4:31PM EDT | 65.00 | 7.60 | 8.70 | 9.60 | 0.00 | - | 5 | 7 | 57.06% |
| FIVN250117C00067500 | 2024-03-11 9:44AM EDT | 67.50 | 8.50 | 7.00 | 10.10 | 0.00 | - | 5 | 5 | 57.98% |
| FIVN250117C00070000 | 2024-03-15 11:15AM EDT | 70.00 | 7.30 | 6.70 | 7.60 | 0.00 | - | 3 | 79 | 54.59% |
| FIVN250117C00075000 | 2024-04-18 3:26PM EDT | 75.00 | 4.38 | 4.50 | 5.10 | 0.00 | - | 1 | 37 | 50.40% |
| FIVN250117C00080000 | 2024-04-25 12:15PM EDT | 80.00 | 4.00 | 3.00 | 4.90 | 0.00 | - | 1 | 1,323 | 54.77% |
| FIVN250117C00085000 | 2024-04-17 12:14PM EDT | 85.00 | 2.50 | 0.75 | 3.90 | 0.00 | - | 5 | 126 | 53.92% |
| FIVN250117C00090000 | 2024-04-23 11:41AM EDT | 90.00 | 2.10 | 1.40 | 2.90 | 0.00 | - | 2 | 585 | 51.97% |
| FIVN250117C00095000 | 2024-04-15 12:46PM EDT | 95.00 | 1.30 | 0.05 | 2.40 | 0.00 | - | 1 | 187 | 52.26% |
| FIVN250117C00100000 | 2024-04-15 12:26PM EDT | 100.00 | 1.00 | 0.60 | 2.05 | 0.00 | - | 1 | 589 | 52.99% |
| FIVN250117C00105000 | 2024-03-06 3:03PM EDT | 105.00 | 1.02 | 0.60 | 2.30 | 0.00 | - | 1 | 283 | 50.95% |
| FIVN250117C00110000 | 2024-02-22 12:51PM EDT | 110.00 | 1.40 | 0.35 | 2.05 | 0.00 | - | 1 | 197 | 51.22% |
| FIVN250117C00115000 | 2024-04-10 2:06PM EDT | 115.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 2 | 26 | 51.51% |
| FIVN250117C00120000 | 2024-04-02 10:14AM EDT | 120.00 | 0.34 | 0.05 | 1.00 | 0.00 | - | 6 | 23 | 53.81% |
| FIVN250117C00130000 | 2024-03-07 10:36AM EDT | 130.00 | 0.40 | 0.05 | 1.60 | 0.00 | - | 4 | 80 | 55.81% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117P00030000 | 2024-04-09 10:31AM EDT | 30.00 | 0.70 | 0.30 | 1.15 | 0.00 | - | 7 | 23 | 56.49% |
| FIVN250117P00035000 | 2024-02-22 12:12PM EDT | 35.00 | 1.40 | 0.95 | 2.60 | 0.00 | - | 1 | 2 | 59.38% |
| FIVN250117P00040000 | 2024-02-22 4:57PM EDT | 40.00 | 2.25 | 1.90 | 2.30 | 0.00 | - | 6 | 22 | 50.78% |
| FIVN250117P00045000 | 2024-04-11 1:31PM EDT | 45.00 | 3.30 | 3.00 | 3.70 | 0.00 | - | - | 10 | 51.66% |
| FIVN250117P00050000 | 2024-04-25 10:09AM EDT | 50.00 | 4.80 | 4.50 | 5.30 | 0.00 | - | 1 | 179 | 49.49% |
| FIVN250117P00055000 | 2024-02-22 11:00AM EDT | 55.00 | 5.40 | 6.20 | 7.50 | 0.00 | - | 4 | 16 | 48.58% |
| FIVN250117P00060000 | 2024-04-15 10:50AM EDT | 60.00 | 9.50 | 8.90 | 9.80 | 0.00 | - | 126 | 308 | 46.12% |
| FIVN250117P00065000 | 2024-01-10 4:52PM EDT | 65.00 | 7.26 | 5.40 | 7.30 | 0.00 | - | 1 | 18 | 16.61% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 70.00 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250117P00075000 | 2024-01-24 12:51PM EDT | 75.00 | 9.60 | 14.90 | 16.60 | 0.00 | - | 2 | 942 | 21.92% |
| FIVN250117P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 21.80 | 20.40 | 25.00 | 0.00 | - | 20 | 168 | 49.71% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 85.00 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 50.27% |
| FIVN250117P00090000 | 2023-06-26 3:34PM EDT | 90.00 | 24.40 | 20.00 | 22.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.