Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.215,58 +419,68 (+0,70%)
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:
Precio de ejercicio:65.00
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240419C00065000 | 2024-04-19 9:32AM EDT | 2024-04-19 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 45 | 1,583 | 118.75% |
| FIVN240517C00065000 | 2024-04-19 1:56PM EDT | 2024-05-17 | 1.65 | 1.45 | 1.60 | 0.00 | - | 10 | 546 | 64.16% |
| FIVN240621C00065000 | 2024-04-19 10:40AM EDT | 2024-06-21 | 2.50 | 2.25 | 2.45 | +0.10 | +4.17% | 1 | 196 | 53.22% |
| FIVN240719C00065000 | 2024-04-19 10:46AM EDT | 2024-07-19 | 3.20 | 2.85 | 3.00 | +0.21 | +7.02% | 1 | 17 | 50.62% |
| FIVN240920C00065000 | 2024-04-04 2:29PM EDT | 2024-09-20 | 6.60 | 4.70 | 5.00 | 0.00 | - | 3 | 9 | 52.01% |
| FIVN241018C00065000 | 2024-04-11 2:17PM EDT | 2024-10-18 | 7.23 | 5.20 | 5.70 | 0.00 | - | 2 | 65 | 51.66% |
| FIVN250117C00065000 | 2024-03-06 4:31PM EDT | 2025-01-17 | 7.60 | 8.70 | 9.60 | 0.00 | - | 5 | 7 | 61.05% |
| FIVN250417C00065000 | 2024-04-17 3:33PM EDT | 2025-04-17 | 8.60 | 6.50 | 9.40 | 0.00 | - | 4 | 6 | 54.06% |
| FIVN251219C00065000 | 2024-01-11 12:12PM EDT | 2025-12-19 | 24.10 | 26.20 | 28.90 | 0.00 | - | 3 | 3 | 107.83% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 2026-01-16 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 63.90% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240419P00065000 | 2024-04-19 2:23PM EDT | 2024-04-19 | 7.80 | 6.50 | 9.90 | +0.01 | +0.13% | 56 | 116 | 192.97% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 2024-05-17 | 9.00 | 9.00 | 9.40 | 0.00 | - | 1 | 18 | 59.62% |
| FIVN240621P00065000 | 2024-04-10 1:18PM EDT | 2024-06-21 | 9.30 | 8.10 | 10.00 | +1.90 | +25.68% | 1 | 63 | 50.17% |
| FIVN240719P00065000 | 2024-04-16 12:00PM EDT | 2024-07-19 | 10.20 | 9.70 | 10.40 | 0.00 | - | 1 | 24 | 45.78% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 2024-09-20 | 11.60 | 11.30 | 13.50 | 0.00 | - | 2 | 10 | 57.12% |
| FIVN241018P00065000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 10.15 | 11.70 | 12.20 | 0.00 | - | 9 | 17 | 44.32% |
| FIVN250117P00065000 | 2024-01-10 4:52PM EDT | 2025-01-17 | 7.26 | 5.40 | 7.30 | 0.00 | - | 1 | 18 | 0.00% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 2025-04-17 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 40.83% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 16.66% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 2026-01-16 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 13.98% |
© 2024 Yahoo. Todos los derechos reservados.