Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0769 +0,0042 (+0,39%) Petróleo Brent
83,13 -0,54 (-0,65%) Oro
2.305,80 -3,80 (-0,16%) Bitcoin EUR
57.546,66 +2.631,11 (+4,79%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:32PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 2024-05-03 11:51AM EDT | 47.50 | 11.45 | 10.80 | 12.70 | -4.55 | -28.44% | 10 | 10 | 103.81% |
| FIVN240517C00052500 | 2024-05-02 3:46PM EDT | 52.50 | 6.12 | 6.00 | 6.90 | 0.00 | - | 1 | 11 | 58.11% |
| FIVN240517C00055000 | 2024-05-02 3:56PM EDT | 55.00 | 4.10 | 3.90 | 4.30 | -0.60 | -12.77% | 7 | 654 | 50.20% |
| FIVN240517C00057500 | 2024-05-03 1:03PM EDT | 57.50 | 2.35 | 2.15 | 2.40 | -1.54 | -39.59% | 24 | 193 | 42.43% |
| FIVN240517C00060000 | 2024-05-03 1:00PM EDT | 60.00 | 1.20 | 1.05 | 1.20 | -1.30 | -52.00% | 13 | 445 | 40.58% |
| FIVN240517C00062500 | 2024-05-03 11:23AM EDT | 62.50 | 0.75 | 0.35 | 0.50 | -1.01 | -57.39% | 46 | 938 | 39.21% |
| FIVN240517C00065000 | 2024-05-03 11:17AM EDT | 65.00 | 0.10 | 0.05 | 0.20 | -1.00 | -90.91% | 14 | 618 | 39.75% |
| FIVN240517C00067500 | 2024-05-03 1:07PM EDT | 67.50 | 0.08 | 0.00 | 0.15 | -0.73 | -87.95% | 14 | 354 | 46.39% |
| FIVN240517C00070000 | 2024-05-03 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | -0.49 | -90.74% | 1 | 634 | 55.08% |
| FIVN240517C00075000 | 2024-05-02 3:34PM EDT | 75.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 216 | 627 | 96.48% |
| FIVN240517C00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 95.12% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 20 | 10 | 132.23% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 85.94% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-05-02 3:54PM EDT | 45.00 | 0.44 | 0.00 | 0.30 | +0.04 | +10.00% | 10 | 155 | 75.78% |
| FIVN240517P00047500 | 2024-05-03 9:58AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 22 | 43 | 51.17% |
| FIVN240517P00050000 | 2024-05-03 11:17AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | -1.03 | -87.29% | 19 | 553 | 49.61% |
| FIVN240517P00052500 | 2024-05-03 10:10AM EDT | 52.50 | 0.12 | 0.05 | 0.20 | -1.81 | -93.78% | 17 | 211 | 39.55% |
| FIVN240517P00055000 | 2024-05-03 11:32AM EDT | 55.00 | 0.35 | 0.35 | 0.50 | -2.60 | -88.14% | 30 | 913 | 35.94% |
| FIVN240517P00057500 | 2024-05-03 10:41AM EDT | 57.50 | 1.15 | 1.00 | 1.20 | -2.85 | -71.25% | 21 | 756 | 33.30% |
| FIVN240517P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 2.10 | 2.30 | 2.45 | -3.50 | -62.50% | 10 | 157 | 29.88% |
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 62.50 | 6.90 | 3.90 | 4.40 | 0.00 | - | 20 | 89 | 28.03% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 6.20 | 6.70 | 0.00 | - | 1 | 18 | 0.00% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 8.40 | 9.90 | 0.00 | - | 2 | 10 | 69.58% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 9.90 | 11.80 | 0.00 | - | 1 | 4 | 49.02% |
© 2024 Yahoo. Todos los derechos reservados.