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
58.697,70 -741,67 (-1,25%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116C00040000 | 2024-02-16 3:45PM EDT | 40.00 | 40.20 | 27.00 | 29.90 | 0.00 | - | 3 | 3 | 70.03% |
| FIVN260116C00045000 | 2024-04-18 2:37PM EDT | 45.00 | 22.32 | 22.40 | 24.70 | 0.00 | - | - | 1 | 58.92% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 55.00 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 56.10% |
| FIVN260116C00060000 | 2024-03-08 2:31PM EDT | 60.00 | 15.28 | 15.70 | 17.70 | 0.00 | - | 2 | 7 | 56.43% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 62.50 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 56.74% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 65.00 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 60.40% |
| FIVN260116C00070000 | 2024-03-15 10:29AM EDT | 70.00 | 11.70 | 11.40 | 13.40 | 0.00 | - | 1 | 21 | 52.48% |
| FIVN260116C00075000 | 2024-04-15 1:33PM EDT | 75.00 | 9.25 | 9.10 | 10.90 | 0.00 | - | 19 | 74 | 51.84% |
| FIVN260116C00080000 | 2024-04-18 2:37PM EDT | 80.00 | 7.67 | 7.60 | 9.60 | 0.00 | - | 1 | 189 | 51.34% |
| FIVN260116C00085000 | 2024-04-15 1:33PM EDT | 85.00 | 6.75 | 6.30 | 7.80 | 0.00 | - | 18 | 7 | 48.72% |
| FIVN260116C00090000 | 2024-04-25 10:23AM EDT | 90.00 | 6.20 | 5.20 | 6.70 | 0.00 | - | 3 | 1,215 | 47.94% |
| FIVN260116C00095000 | 2024-02-26 12:25PM EDT | 95.00 | 6.40 | 4.90 | 6.50 | 0.00 | - | 5 | 661 | 49.92% |
| FIVN260116C00100000 | 2024-02-26 12:25PM EDT | 100.00 | 5.20 | 4.00 | 5.50 | 0.00 | - | 100 | 237 | 48.77% |
| FIVN260116C00105000 | 2024-03-15 9:56AM EDT | 105.00 | 3.30 | 2.55 | 3.90 | 0.00 | - | 2 | 125 | 44.79% |
| FIVN260116C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 2.55 | 1.70 | 3.40 | 0.00 | - | 20 | 15 | 44.67% |
| FIVN260116C00120000 | 2024-04-26 10:34AM EDT | 120.00 | 2.25 | 1.00 | 2.95 | +0.09 | +4.17% | 49 | 237 | 46.18% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116P00035000 | 2024-02-22 10:37AM EDT | 35.00 | 3.05 | 1.40 | 4.30 | 0.00 | - | 10 | 40 | 54.71% |
| FIVN260116P00055000 | 2024-03-15 9:56AM EDT | 55.00 | 10.10 | 9.20 | 11.00 | 0.00 | - | 1 | 1 | 43.79% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 60.00 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 39.53% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 62.50 | 14.11 | 12.90 | 14.50 | 0.00 | - | 3 | 3 | 40.27% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 65.00 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 18.60% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 70.00 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 42.42% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 23.45 | 23.80 | 26.00 | 0.00 | - | - | 10 | 35.91% |
| FIVN260116P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 20.30 | 19.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00095000 | 2024-01-12 11:40AM EDT | 95.00 | 23.50 | 21.70 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIVN260116P00100000 | 2024-01-10 11:47AM EDT | 100.00 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.