U.S. markets open in 6 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
76.50-25.57 (-25.05%)
Al cierre: 04:00PM EDT
75.76 -0.74 (-0.97%)
Antes de la apertura del mercado: 09:23AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FIVE240719C000850002024-07-17 3:59PM EDT85.000.290.000.000.00-1,22277625.00%
FIVE240719C000900002024-07-17 3:57PM EDT90.000.150.000.000.00-1,41586650.00%
FIVE240719C000950002024-07-17 3:46PM EDT95.000.050.000.000.00-1,26678450.00%
FIVE240719C001000002024-07-17 3:29PM EDT100.000.050.000.000.00-48349550.00%
FIVE240719C001050002024-07-17 3:24PM EDT105.000.050.000.000.00-16236350.00%
FIVE240719C001100002024-07-17 12:19PM EDT110.000.040.000.000.00-1225850.00%
FIVE240719C001150002024-07-16 9:57AM EDT115.000.050.000.000.00-101,11750.00%
FIVE240719C001200002024-07-17 1:54PM EDT120.000.010.000.000.00-272150.00%
FIVE240719C001250002024-07-17 1:37PM EDT125.000.040.000.000.00-1174350.00%
FIVE240719C001300002024-07-15 2:05PM EDT130.000.030.000.000.00-241650.00%
FIVE240719C001350002024-07-15 9:41AM EDT135.000.010.000.000.00-141450.00%
FIVE240719C001400002024-07-08 10:04AM EDT140.000.060.000.000.00-11,13350.00%
FIVE240719C001450002024-07-08 12:00PM EDT145.000.050.000.000.00-114650.00%
FIVE240719C001500002024-07-12 2:08PM EDT150.000.030.000.000.00-231050.00%
FIVE240719C001550002024-07-12 3:57PM EDT155.000.030.000.000.00-1012650.00%
FIVE240719C001600002024-07-02 9:35AM EDT160.000.050.000.000.00-401,00150.00%
FIVE240719C001650002024-07-12 3:57PM EDT165.000.030.000.000.00-1013150.00%
FIVE240719C001700002024-06-24 1:47PM EDT170.000.050.000.000.00-1358550.00%
FIVE240719C001750002024-06-21 1:44PM EDT175.000.050.000.000.00-429450.00%
FIVE240719C001800002024-06-06 10:43AM EDT180.000.050.000.100.00-9418439.06%
FIVE240719C001850002024-06-27 9:30AM EDT185.000.050.000.000.00-125950.00%
FIVE240719C001900002024-06-17 12:44PM EDT190.000.050.000.050.00-443495431.25%
FIVE240719C001950002024-06-11 1:23PM EDT195.000.050.000.050.00-2084443.75%
FIVE240719C002000002024-06-12 10:15AM EDT200.000.050.000.050.00-291467453.13%
FIVE240719C002100002024-06-11 11:47AM EDT210.000.050.000.600.00-243626.56%
FIVE240719C002200002024-05-10 3:59PM EDT220.000.190.000.150.00-448548.44%
FIVE240719C002300002024-04-10 10:32AM EDT230.000.390.001.350.00-6521757.42%
FIVE240719C002400002024-04-02 10:43AM EDT240.000.600.000.750.00-539713.28%
FIVE240719C002500002024-03-21 10:12AM EDT250.001.070.000.750.00-3247733.20%
FIVE240719C002600002024-03-21 9:32AM EDT260.001.000.000.750.00-15752.34%
FIVE240719C002900002024-03-20 3:55PM EDT290.001.200.000.750.00--1804.30%
FIVE240719C003000002024-04-15 3:26PM EDT300.000.050.000.750.00-419820.31%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FIVE240719P000700002024-07-17 3:58PM EDT70.000.200.000.000.00-1,76497725.00%
FIVE240719P000750002024-07-17 3:59PM EDT75.001.200.000.000.00-4,6161,7916.25%
FIVE240719P000800002024-07-17 3:49PM EDT80.003.970.000.000.00-4,0262,1420.00%
FIVE240719P000850002024-07-17 3:58PM EDT85.008.450.000.000.00-4821640.00%
FIVE240719P000900002024-07-17 1:30PM EDT90.0010.880.000.000.00-3,0444070.00%
FIVE240719P000950002024-07-17 3:21PM EDT95.0017.620.000.000.00-722630.00%
FIVE240719P001000002024-07-17 3:40PM EDT100.0022.750.000.000.00-1,9142,2400.00%
FIVE240719P001050002024-07-17 3:38PM EDT105.0027.950.000.000.00-482400.00%
FIVE240719P001100002024-07-17 3:59PM EDT110.0033.700.000.000.00-381270.00%
FIVE240719P001150002024-07-17 12:19PM EDT115.0036.350.000.000.00-3690.00%
FIVE240719P001200002024-07-17 12:19PM EDT120.0041.360.000.000.00-11590.00%
FIVE240719P001250002024-07-05 1:53PM EDT125.0019.080.000.000.00-200.00%
FIVE240719P001300002024-07-12 3:52PM EDT130.0028.200.000.000.00-110.00%
FIVE240719P001350002024-07-03 12:06PM EDT135.0029.100.000.000.00-14000.00%
FIVE240719P001400002024-06-28 3:42PM EDT140.0031.070.000.000.00-100.00%
FIVE240719P001450002024-07-15 3:16PM EDT145.0045.000.000.000.00-1110.00%
FIVE240719P001500002024-06-12 10:27AM EDT150.0029.2043.1046.100.00-300.00%
FIVE240719P001550002024-06-07 3:40PM EDT155.0033.8047.5050.700.00-33600.00%
FIVE240719P001600002024-07-15 3:16PM EDT160.0060.000.000.000.00-111570.00%
FIVE240719P001650002024-06-10 11:10AM EDT165.0049.7561.6065.600.00-100.00%
FIVE240719P001700002024-06-06 2:51PM EDT170.0052.4561.8065.700.00-4400.00%
FIVE240719P001750002024-06-06 2:33PM EDT175.0059.3067.4070.700.00-1400.00%
FIVE240719P001800002024-06-06 2:52PM EDT180.0060.6072.5075.700.00-11300.00%
FIVE240719P001850002024-06-06 2:51PM EDT185.0069.5077.3080.700.00-6800.00%
FIVE240719P001900002024-04-24 9:56AM EDT190.0042.3557.9060.900.00-200.00%
FIVE240719P001950002024-04-18 11:42AM EDT195.0040.7555.3059.300.00-200.00%
FIVE240719P002000002024-04-29 10:49AM EDT200.0049.9567.1070.200.00-100.00%
FIVE240719P002100002024-03-21 9:33AM EDT210.0027.7458.5061.600.00-600.00%
FIVE240719P002200002024-03-20 12:01PM EDT220.0022.0068.2071.600.00-100.00%
FIVE240719P002300002024-03-14 3:01PM EDT230.0034.1070.0074.500.00-400.00%