Mercados españoles abiertos en 5 hrs 56 min
S&P 500
4.229,45 -58,94 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
30.717,03 -520,91 (-1,67%) Dólar/Euro
1,0472 +0,0003 (+0,03%) Petróleo Brent
91,19 +0,27 (+0,30%) Bitcoin EUR
26.061,18 -137,20 (-0,52%)
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:
Llamadaspara20 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN231020C00035000 | 2023-05-22 10:09AM EDT | 35.00 | 31.00 | 38.00 | 41.70 | 0.00 | - | 1 | 1 | 645.02% |
| FIVN231020C00045000 | 2023-06-08 1:28PM EDT | 45.00 | 29.20 | 34.50 | 39.30 | 0.00 | - | 2 | 2 | 661.28% |
| FIVN231020C00050000 | 2023-05-10 1:59PM EDT | 50.00 | 11.10 | 25.50 | 27.30 | 0.00 | - | - | 1 | 432.86% |
| FIVN231020C00055000 | 2023-09-18 1:00PM EDT | 55.00 | 9.50 | 7.10 | 7.50 | 0.00 | - | 6 | 45 | 54.64% |
| FIVN231020C00060000 | 2023-09-28 11:11AM EDT | 60.00 | 4.65 | 3.40 | 3.60 | 0.00 | - | 6 | 2,047 | 50.88% |
| FIVN231020C00062500 | 2023-09-29 3:54PM EDT | 62.50 | 4.00 | 2.15 | 2.30 | 0.00 | - | 191 | 150 | 50.17% |
| FIVN231020C00065000 | 2023-10-03 3:19PM EDT | 65.00 | 1.45 | 1.25 | 1.45 | -0.85 | -36.96% | 2 | 241 | 51.29% |
| FIVN231020C00067500 | 2023-10-02 1:08PM EDT | 67.50 | 1.30 | 0.55 | 0.85 | 0.00 | - | 5 | 8 | 51.51% |
| FIVN231020C00070000 | 2023-10-02 3:17PM EDT | 70.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 2 | 481 | 50.10% |
| FIVN231020C00072500 | 2023-10-02 1:02PM EDT | 72.50 | 0.55 | 0.10 | 0.45 | 0.00 | - | 411 | 656 | 53.03% |
| FIVN231020C00075000 | 2023-10-02 1:10PM EDT | 75.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 24 | 2,908 | 57.03% |
| FIVN231020C00080000 | 2023-10-02 9:37AM EDT | 80.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 2,994 | 75.88% |
| FIVN231020C00085000 | 2023-09-29 3:52PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 602 | 74.41% |
| FIVN231020C00090000 | 2023-09-11 10:51AM EDT | 90.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 99.32% |
| FIVN231020C00095000 | 2023-09-07 9:54AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 110.25% |
| FIVN231020C00100000 | 2023-08-25 11:02AM EDT | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 120.51% |
| FIVN231020C00105000 | 2023-07-17 1:37PM EDT | 105.00 | 2.75 | 0.00 | 0.50 | 0.00 | - | - | 2 | 129.88% |
| FIVN231020C00110000 | 2023-07-12 1:06PM EDT | 110.00 | 1.40 | 0.00 | 0.90 | 0.00 | - | 1 | 38 | 154.00% |
| FIVN231020C00115000 | 2023-05-26 9:30AM EDT | 115.00 | 0.25 | 0.35 | 1.05 | 0.00 | - | 1 | 1 | 177.64% |
| FIVN231020C00120000 | 2023-08-08 12:13PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 139.84% |
| FIVN231020C00125000 | 2023-07-12 3:28PM EDT | 125.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 2 | 131.25% |
Ventaspara20 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN231020P00030000 | 2023-06-09 1:00PM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 330.27% |
| FIVN231020P00045000 | 2023-06-05 2:40PM EDT | 45.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 180.62% |
| FIVN231020P00050000 | 2023-09-21 11:17AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 66.41% |
| FIVN231020P00055000 | 2023-10-03 11:38AM EDT | 55.00 | 0.33 | 0.35 | 0.50 | +0.11 | +50.00% | 1 | 73 | 51.37% |
| FIVN231020P00057500 | 2023-10-02 1:39PM EDT | 57.50 | 0.50 | 0.80 | 0.95 | 0.00 | - | 5 | 504 | 48.98% |
| FIVN231020P00060000 | 2023-10-03 3:32PM EDT | 60.00 | 1.61 | 1.60 | 1.75 | +0.65 | +67.71% | 51 | 2,173 | 47.90% |
| FIVN231020P00062500 | 2023-10-03 10:30AM EDT | 62.50 | 2.80 | 2.75 | 2.95 | +0.15 | +5.66% | 20 | 37 | 47.34% |
| FIVN231020P00065000 | 2023-10-03 3:58PM EDT | 65.00 | 4.42 | 4.30 | 4.60 | +1.62 | +57.86% | 2 | 393 | 48.19% |
| FIVN231020P00067500 | 2023-09-29 12:49PM EDT | 67.50 | 3.90 | 5.90 | 7.20 | 0.00 | - | 9 | 14 | 64.40% |
| FIVN231020P00070000 | 2023-10-03 2:47PM EDT | 70.00 | 7.70 | 7.60 | 9.50 | +1.79 | +30.29% | 9 | 805 | 72.02% |
| FIVN231020P00075000 | 2023-09-27 3:40PM EDT | 75.00 | 11.50 | 11.00 | 14.20 | 0.00 | - | 1 | 3,547 | 84.52% |
| FIVN231020P00080000 | 2023-09-27 3:43PM EDT | 80.00 | 16.50 | 16.00 | 19.40 | 0.00 | - | 3 | 0 | 108.40% |
| FIVN231020P00085000 | 2023-08-09 12:40PM EDT | 85.00 | 17.10 | 15.80 | 16.30 | 0.00 | - | 1 | 60 | 0.00% |
| FIVN231020P00090000 | 2023-08-07 10:50AM EDT | 90.00 | 13.50 | 17.10 | 17.90 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN231020P00095000 | 2023-07-11 10:12AM EDT | 95.00 | 14.80 | 26.10 | 27.40 | 0.00 | - | - | 21 | 0.00% |
| FIVN231020P00100000 | 2023-07-18 11:53AM EDT | 100.00 | 16.40 | 28.20 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
