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
59.393,38 +788,17 (+1,34%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417C00040000 | 2024-03-11 12:11PM EDT | 40.00 | 25.00 | 26.10 | 28.80 | 0.00 | - | 2 | 0 | 86.95% |
| FIVN250417C00055000 | 2023-11-07 11:59AM EDT | 55.00 | 23.20 | 29.00 | 33.50 | 0.00 | - | - | 1 | 140.92% |
| FIVN250417C00060000 | 2024-04-23 12:55PM EDT | 60.00 | 12.60 | 11.20 | 12.30 | 0.00 | - | 6 | 13 | 52.94% |
| FIVN250417C00065000 | 2024-04-17 3:33PM EDT | 65.00 | 8.60 | 9.30 | 10.10 | 0.00 | - | 4 | 6 | 51.76% |
| FIVN250417C00075000 | 2024-02-29 4:20PM EDT | 75.00 | 7.80 | 7.40 | 8.20 | 0.00 | - | - | 5 | 55.64% |
| FIVN250417C00080000 | 2024-02-23 1:03PM EDT | 80.00 | 6.50 | 5.10 | 8.00 | 0.00 | - | 5 | 20 | 54.97% |
| FIVN250417C00085000 | 2024-03-27 9:36AM EDT | 85.00 | 5.50 | 3.50 | 4.80 | 0.00 | - | 3 | 5 | 51.11% |
| FIVN250417C00090000 | 2024-04-05 3:56PM EDT | 90.00 | 3.40 | 2.50 | 3.20 | 0.00 | - | 1 | 2 | 46.64% |
| FIVN250417C00100000 | 2024-03-13 11:52AM EDT | 100.00 | 2.22 | 1.50 | 2.20 | 0.00 | - | 5 | 546 | 46.86% |
| FIVN250417C00105000 | 2024-02-13 10:30AM EDT | 105.00 | 5.60 | 1.10 | 2.10 | 0.00 | - | - | 1 | 48.85% |
| FIVN250417C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 4.60 | 0.75 | 1.90 | 0.00 | - | 2 | 3 | 49.92% |
| FIVN250417C00115000 | 2024-04-19 9:30AM EDT | 115.00 | 0.53 | 0.35 | 1.75 | 0.00 | - | 3 | 17 | 51.07% |
| FIVN250417C00120000 | 2024-03-05 4:19PM EDT | 120.00 | 0.50 | 0.35 | 1.30 | 0.00 | - | 270 | 520 | 49.46% |
Opciones de ventapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417P00030000 | 2024-03-06 10:30AM EDT | 30.00 | 1.25 | 1.00 | 1.55 | 0.00 | - | 1 | 1 | 56.89% |
| FIVN250417P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FIVN250417P00037500 | 2024-03-14 9:30AM EDT | 37.50 | 2.25 | 2.00 | 2.90 | 0.00 | - | 1 | 1 | 52.01% |
| FIVN250417P00040000 | 2024-03-12 9:30AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FIVN250417P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 3.80 | 3.40 | 4.90 | 0.00 | - | 1 | 3 | 51.89% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 55.00 | 8.65 | 6.90 | 8.30 | 0.00 | - | 1 | 3 | 45.75% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 60.00 | 9.75 | 8.90 | 10.90 | 0.00 | - | 4 | 6 | 44.73% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 65.00 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 45.65% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 70.00 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 44.36% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 75.00 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 48.08% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 80.00 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.