Mercados españoles cerrados

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
74,98-1,33 (-1,74%)
Al cierre: 04:00PM EDT
75,45 +0,47 (+0,63%)
Después del cierre: 07:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVN221021C000700002022-09-28 2:30PM EDT70.009.657.107.700.00-4,0004,25564.60%
FIVN221021C000800002022-09-30 2:19PM EDT80.002.652.152.35-0.16-5.69%1627558.08%
FIVN221021C000850002022-09-30 3:02PM EDT85.001.150.851.15-0.21-15.44%47055.79%
FIVN221021C000900002022-09-29 2:55PM EDT90.000.680.450.700.00-57660.01%
FIVN221021C000950002022-09-28 11:33AM EDT95.000.580.000.650.00-213063.18%
FIVN221021C001000002022-09-27 9:50AM EDT100.000.150.001.000.00-27880.57%
FIVN221021C001050002022-09-16 10:38AM EDT105.000.800.000.900.00-19788.48%
FIVN221021C001100002022-09-14 10:37AM EDT110.000.450.000.950.00-130998.68%
FIVN221021C001150002022-09-09 1:18PM EDT115.000.800.000.750.00-1607102.44%
FIVN221021C001200002022-09-15 1:04PM EDT120.000.430.000.900.00-259114.06%
FIVN221021C001250002022-09-09 1:53PM EDT125.000.500.000.800.00-330118.95%
FIVN221021C001300002022-09-29 9:30AM EDT130.000.100.000.750.00-154124.51%
FIVN221021C001350002022-09-29 2:55PM EDT135.000.380.000.750.00-583131.15%
FIVN221021C001400002022-09-28 3:13PM EDT140.000.340.000.950.00-126143.16%
FIVN221021C001450002022-06-22 1:19PM EDT145.001.600.751.450.00-422175.98%
FIVN221021C001500002022-05-10 9:50AM EDT150.002.061.802.850.00-18217.82%
FIVN221021C001550002022-04-21 3:53PM EDT155.003.201.502.850.00--1220.80%
FIVN221021C001600002022-05-23 9:47AM EDT160.001.750.002.900.00--2206.45%
FIVN221021C001650002022-08-18 9:43AM EDT165.000.600.003.100.00-115215.53%
FIVN221021C001700002022-04-28 3:44PM EDT170.002.100.254.900.00-12249.46%
FIVN221021C001750002022-05-05 12:21PM EDT175.002.050.002.250.00-15211.91%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIVN221021P000450002022-06-02 10:20AM EDT45.001.170.301.550.00--2159.38%
FIVN221021P000500002022-09-13 11:28AM EDT50.000.050.000.250.00-101586.91%
FIVN221021P000550002022-09-23 10:30AM EDT55.000.400.001.200.00-61295.70%
FIVN221021P000600002022-09-30 12:06PM EDT60.000.550.350.75-1.45-72.50%1172.46%
FIVN221021P000650002022-09-30 1:42PM EDT65.001.001.051.35-0.10-9.09%1,0002368.16%
FIVN221021P000700002022-09-30 1:50PM EDT70.002.152.152.40-0.20-8.51%24,30262.31%
FIVN221021P000750002022-09-29 2:17PM EDT75.004.444.104.400.00-155059.13%
FIVN221021P000800002022-09-30 1:51PM EDT80.006.676.807.20-0.73-9.86%211053.98%
FIVN221021P000850002022-09-30 1:51PM EDT85.0010.6710.2011.30-0.33-3.00%17450.00%
FIVN221021P000900002022-09-27 2:29PM EDT90.0014.7614.5016.100.00-34250.29%
FIVN221021P000950002022-09-23 1:36PM EDT95.0020.0018.4022.400.00-24665.43%
FIVN221021P001000002022-09-19 2:22PM EDT100.0018.2023.2026.300.00-146102.98%
FIVN221021P001050002022-09-20 12:43PM EDT105.0023.3928.4031.400.00-331116.80%
FIVN221021P001100002022-09-01 10:29AM EDT110.0016.6333.6036.100.00-118119.34%
FIVN221021P001150002022-08-31 11:02AM EDT115.0018.8035.9039.400.00-2130.00%
FIVN221021P001200002022-09-08 11:20AM EDT120.0031.6743.1046.600.00-121151.76%
FIVN221021P001250002022-05-05 10:10AM EDT125.0024.3029.0031.600.00-2140.00%
FIVN221021P001300002022-05-20 2:53PM EDT130.0039.8842.6046.900.00-440.00%
FIVN221021P001350002022-08-23 3:44PM EDT135.0032.9054.8058.700.00-100.00%
FIVN221021P001400002022-04-05 9:54AM EDT140.0031.4035.6038.000.00-110.00%
FIVN221021P001450002022-04-05 9:54AM EDT145.0035.0539.1041.700.00-110.00%
FIVN221021P001550002022-06-23 3:17PM EDT155.0059.5052.9057.500.00-110.00%
FIVN221021P001600002022-03-02 4:03PM EDT160.0055.2245.5049.000.00-110.00%
FIVN221021P001700002022-06-27 1:19PM EDT170.0068.5072.0076.500.00--00.00%