U.S. markets closed
F S&P 500
5,346.75 +1.50 (+0.03%) F Dow Jones
40,017.00 +11.00 (+0.03%) F Nasdaq
18,812.50 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,108.90 +1.80 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.40 -3.50 (-0.14%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621C00075000 | 2024-03-26 10:12AM EDT | 75.00 | 102.75 | 74.10 | 77.90 | 0.00 | - | 2 | 0 | 370.41% |
| FIVE240621C00095000 | 2024-05-20 1:11PM EDT | 95.00 | 39.00 | 36.10 | 40.00 | 0.00 | - | 3 | 4 | 82.42% |
| FIVE240621C00100000 | 2024-05-20 2:48PM EDT | 100.00 | 34.80 | 30.80 | 35.20 | 0.00 | - | 2 | 6 | 71.24% |
| FIVE240621C00110000 | 2023-07-17 12:22PM EDT | 110.00 | 97.20 | 90.50 | 93.40 | 0.00 | - | 6 | 6 | 664.18% |
| FIVE240621C00115000 | 2024-05-20 11:10AM EDT | 115.00 | 22.00 | 19.10 | 21.50 | 0.00 | - | 1 | 7 | 66.16% |
| FIVE240621C00120000 | 2024-05-21 12:08PM EDT | 120.00 | 15.50 | 14.10 | 17.50 | -9.30 | -37.50% | 2 | 12 | 58.02% |
| FIVE240621C00125000 | 2024-05-21 3:37PM EDT | 125.00 | 12.28 | 12.00 | 12.50 | -8.77 | -41.66% | 1 | 12 | 55.52% |
| FIVE240621C00130000 | 2024-05-21 3:13PM EDT | 130.00 | 9.33 | 9.10 | 9.40 | -0.47 | -4.80% | 7 | 19 | 53.97% |
| FIVE240621C00135000 | 2024-05-21 1:50PM EDT | 135.00 | 7.00 | 6.60 | 7.00 | -0.40 | -5.41% | 7 | 150 | 52.97% |
| FIVE240621C00140000 | 2024-05-21 3:53PM EDT | 140.00 | 5.00 | 4.90 | 5.10 | -0.64 | -11.35% | 24 | 224 | 53.20% |
| FIVE240621C00145000 | 2024-05-21 1:42PM EDT | 145.00 | 3.80 | 3.30 | 3.80 | -0.22 | -5.47% | 40 | 272 | 52.99% |
| FIVE240621C00150000 | 2024-05-21 1:42PM EDT | 150.00 | 2.50 | 2.50 | 2.85 | -0.25 | -9.09% | 25 | 414 | 54.64% |
| FIVE240621C00155000 | 2024-05-21 2:38PM EDT | 155.00 | 1.95 | 1.70 | 2.45 | +0.15 | +8.33% | 16 | 163 | 56.73% |
| FIVE240621C00160000 | 2024-05-21 2:38PM EDT | 160.00 | 1.41 | 1.20 | 1.55 | +0.16 | +12.80% | 42 | 311 | 55.86% |
| FIVE240621C00165000 | 2024-05-21 3:46PM EDT | 165.00 | 0.90 | 0.75 | 1.05 | +0.01 | +1.12% | 154 | 732 | 55.30% |
| FIVE240621C00170000 | 2024-05-21 11:41AM EDT | 170.00 | 0.71 | 0.60 | 0.80 | +0.11 | +18.33% | 6 | 205 | 57.18% |
| FIVE240621C00175000 | 2024-05-21 11:37AM EDT | 175.00 | 0.58 | 0.40 | 0.50 | +0.16 | +38.10% | 6 | 478 | 56.69% |
| FIVE240621C00180000 | 2024-05-21 11:41AM EDT | 180.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 25 | 103 | 57.57% |
| FIVE240621C00185000 | 2024-05-21 3:27PM EDT | 185.00 | 0.20 | 0.15 | 1.55 | -0.25 | -55.56% | 10 | 124 | 74.07% |
| FIVE240621C00190000 | 2024-05-16 3:53PM EDT | 190.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 14 | 180 | 64.60% |
| FIVE240621C00195000 | 2024-04-25 11:03AM EDT | 195.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 90 | 166 | 71.68% |
| FIVE240621C00200000 | 2024-05-20 10:34AM EDT | 200.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 711 | 61.43% |
| FIVE240621C00210000 | 2024-05-20 10:13AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,760 | 1,951 | 62.11% |
| FIVE240621C00220000 | 2024-05-20 10:11AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 349 | 62.89% |
| FIVE240621C00230000 | 2024-05-20 10:08AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 416 | 67.97% |
| FIVE240621C00240000 | 2024-05-21 10:39AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 305 | 72.27% |
| FIVE240621C00250000 | 2024-03-28 2:38PM EDT | 250.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 74 | 115.53% |
| FIVE240621C00260000 | 2024-03-14 10:17AM EDT | 260.00 | 2.45 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 131.93% |
| FIVE240621C00270000 | 2024-03-21 9:50AM EDT | 270.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 7 | 175 | 115.33% |
| FIVE240621C00280000 | 2024-05-20 1:03PM EDT | 280.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 178 | 131.30% |
| FIVE240621C00290000 | 2024-04-24 3:03PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 92.19% |
| FIVE240621C00300000 | 2024-04-10 10:48AM EDT | 300.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 139.80% |
| FIVE240621C00310000 | 2024-03-06 1:12PM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 133.01% |
| FIVE240621C00320000 | 2024-01-24 1:13PM EDT | 320.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 161.52% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621P00075000 | 2023-11-30 1:35PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 129.05% |
| FIVE240621P00085000 | 2024-05-21 12:45PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | -0.02 | -16.67% | 1 | 25 | 94.48% |
| FIVE240621P00090000 | 2024-05-13 3:54PM EDT | 90.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 7 | 85.45% |
| FIVE240621P00100000 | 2024-05-21 2:32PM EDT | 100.00 | 0.47 | 0.35 | 0.60 | +0.05 | +11.90% | 5 | 16 | 59.86% |
| FIVE240621P00105000 | 2024-05-21 2:38PM EDT | 105.00 | 0.75 | 0.70 | 0.85 | +0.12 | +19.05% | 6 | 17 | 57.45% |
| FIVE240621P00110000 | 2024-05-21 3:57PM EDT | 110.00 | 1.25 | 1.15 | 1.35 | +0.22 | +21.36% | 9 | 61 | 55.32% |
| FIVE240621P00115000 | 2024-05-21 3:19PM EDT | 115.00 | 2.00 | 1.90 | 3.80 | +0.40 | +25.00% | 19 | 152 | 62.01% |
| FIVE240621P00120000 | 2024-05-21 2:34PM EDT | 120.00 | 2.97 | 2.95 | 3.50 | +0.32 | +12.08% | 109 | 136 | 53.35% |
| FIVE240621P00125000 | 2024-05-21 3:19PM EDT | 125.00 | 4.65 | 4.50 | 4.80 | +0.72 | +18.32% | 18 | 387 | 51.25% |
| FIVE240621P00130000 | 2024-05-21 3:41PM EDT | 130.00 | 6.50 | 6.50 | 6.80 | +0.64 | +10.92% | 51 | 177 | 50.00% |
| FIVE240621P00135000 | 2024-05-21 3:19PM EDT | 135.00 | 9.25 | 9.00 | 9.40 | +0.95 | +11.45% | 45 | 430 | 50.35% |
| FIVE240621P00140000 | 2024-05-21 12:15PM EDT | 140.00 | 12.30 | 12.20 | 12.60 | +0.95 | +8.37% | 5 | 449 | 50.46% |
| FIVE240621P00145000 | 2024-05-21 12:08PM EDT | 145.00 | 15.85 | 14.60 | 16.20 | +1.05 | +7.09% | 30 | 216 | 50.34% |
| FIVE240621P00150000 | 2024-05-21 2:27PM EDT | 150.00 | 19.60 | 19.40 | 21.40 | +1.20 | +6.52% | 2 | 325 | 52.28% |
| FIVE240621P00155000 | 2024-05-21 9:30AM EDT | 155.00 | 22.57 | 22.70 | 25.00 | +4.27 | +23.33% | 1 | 200 | 56.01% |
| FIVE240621P00160000 | 2024-05-17 10:23AM EDT | 160.00 | 22.90 | 27.10 | 29.20 | 0.00 | - | 2 | 481 | 53.74% |
| FIVE240621P00165000 | 2024-05-13 12:26PM EDT | 165.00 | 25.30 | 31.60 | 35.60 | 0.00 | - | 1 | 418 | 50.29% |
| FIVE240621P00170000 | 2024-05-21 3:34PM EDT | 170.00 | 38.90 | 37.70 | 40.40 | +8.65 | +28.60% | 6 | 369 | 62.94% |
| FIVE240621P00175000 | 2024-05-15 3:04PM EDT | 175.00 | 33.90 | 40.80 | 45.20 | 0.00 | - | 1 | 210 | 83.01% |
| FIVE240621P00180000 | 2024-05-03 3:56PM EDT | 180.00 | 35.16 | 45.80 | 50.20 | 0.00 | - | 1 | 3 | 88.45% |
| FIVE240621P00185000 | 2024-04-01 11:07AM EDT | 185.00 | 12.60 | 42.50 | 46.40 | 0.00 | - | 4 | 4 | 0.00% |
| FIVE240621P00190000 | 2024-04-24 2:31PM EDT | 190.00 | 42.30 | 55.70 | 59.90 | 0.00 | - | 56 | 0 | 94.78% |
| FIVE240621P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 45.20 | 60.70 | 65.00 | 0.00 | - | 190 | 0 | 100.76% |
| FIVE240621P00200000 | 2024-04-24 2:31PM EDT | 200.00 | 52.30 | 65.70 | 70.20 | 0.00 | - | 15 | 0 | 107.89% |
| FIVE240621P00210000 | 2024-04-10 2:44PM EDT | 210.00 | 51.60 | 68.50 | 72.40 | 0.00 | - | 28 | 0 | 0.00% |
| FIVE240621P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 21.00 | 67.70 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00230000 | 2024-03-26 2:33PM EDT | 230.00 | 50.00 | 77.90 | 81.20 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE240621P00240000 | 2023-06-01 10:25AM EDT | 240.00 | 75.00 | 47.50 | 50.80 | 0.00 | - | - | 2 | 0.00% |
| FIVE240621P00250000 | 2024-01-03 12:07PM EDT | 250.00 | 43.60 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.