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
59.071,61 -629,65 (-1,05%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN251219C00060000 | 2024-04-19 1:52PM EDT | 60.00 | 15.10 | 13.80 | 16.90 | 0.00 | - | 11 | 17 | 53.02% |
| FIVN251219C00065000 | 2024-01-11 12:12PM EDT | 65.00 | 24.10 | 26.20 | 28.90 | 0.00 | - | 3 | 3 | 103.04% |
| FIVN251219C00070000 | 2024-02-22 2:13PM EDT | 70.00 | 13.70 | 10.40 | 14.90 | 0.00 | - | 1 | 15 | 54.52% |
| FIVN251219C00075000 | 2024-04-01 10:04AM EDT | 75.00 | 11.80 | 8.70 | 10.80 | 0.00 | - | 251 | 312 | 52.70% |
| FIVN251219C00080000 | 2024-04-03 3:55PM EDT | 80.00 | 9.10 | 7.60 | 9.00 | 0.00 | - | 1 | 69 | 50.52% |
| FIVN251219C00085000 | 2024-04-19 1:52PM EDT | 85.00 | 6.25 | 6.30 | 7.60 | 0.00 | - | 22 | 42 | 49.16% |
| FIVN251219C00090000 | 2024-04-23 3:18PM EDT | 90.00 | 6.15 | 5.00 | 6.50 | 0.00 | - | 7 | 144 | 48.33% |
| FIVN251219C00095000 | 2024-03-11 12:07PM EDT | 95.00 | 5.70 | 5.30 | 7.20 | 0.00 | - | 1 | 16 | 50.17% |
| FIVN251219C00100000 | 2024-01-11 12:14PM EDT | 100.00 | 9.00 | 10.10 | 12.50 | 0.00 | - | 3 | 17 | 70.11% |
| FIVN251219C00105000 | 2024-04-18 12:28PM EDT | 105.00 | 3.20 | 2.55 | 4.20 | 0.00 | - | 2 | 5 | 47.06% |
| FIVN251219C00110000 | 2024-02-21 2:27PM EDT | 110.00 | 6.52 | 1.55 | 3.50 | 0.00 | - | - | 7 | 46.14% |
| FIVN251219C00115000 | 2024-01-19 10:30AM EDT | 115.00 | 4.90 | 4.30 | 6.00 | 0.00 | - | 1 | 26 | 54.92% |
| FIVN251219C00120000 | 2024-04-26 10:34AM EDT | 120.00 | 2.03 | 0.95 | 2.70 | -0.03 | -1.46% | 49 | 141 | 46.02% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN251219P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 1.80 | 0.75 | 2.90 | 0.00 | - | 1 | 10 | 57.45% |
| FIVN251219P00032500 | 2024-03-19 9:30AM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FIVN251219P00035000 | 2024-03-13 9:30AM EDT | 35.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| FIVN251219P00040000 | 2024-03-13 9:30AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FIVN251219P00045000 | 2024-04-15 2:16PM EDT | 45.00 | 6.20 | 5.40 | 6.60 | 0.00 | - | 2 | 4 | 47.39% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 50.00 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 43.11% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 55.00 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 44.80% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 65.00 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 21.08% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 70.00 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 15.99% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN251219P00080000 | 2024-01-12 11:40AM EDT | 80.00 | 14.30 | 13.00 | 16.80 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN251219P00085000 | 2024-01-12 11:40AM EDT | 85.00 | 17.00 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| FIVN251219P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 19.90 | 18.20 | 22.00 | 0.00 | - | 1 | 4 | 0.00% |
| FIVN251219P00095000 | 2024-01-11 4:50PM EDT | 95.00 | 23.10 | 21.30 | 24.80 | 0.00 | - | 2 | 5 | 0.00% |
| FIVN251219P00100000 | 2024-01-10 12:25PM EDT | 100.00 | 28.80 | 24.70 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00115000 | 2023-10-26 9:44AM EDT | 115.00 | 56.72 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.