Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231215C00145000 | 2023-11-07 10:24AM EST | 145.00 | 35.70 | 49.30 | 53.30 | 0.00 | - | - | 5 | 157.23% |
| FIVE231215C00150000 | 2023-12-01 10:02AM EST | 150.00 | 44.40 | 43.80 | 46.20 | 0.00 | - | 1 | 1 | 92.77% |
| FIVE231215C00160000 | 2023-11-30 11:27AM EST | 160.00 | 26.88 | 32.50 | 36.00 | 0.00 | - | 1 | 2 | 108.30% |
| FIVE231215C00162500 | 2023-11-30 10:04AM EST | 162.50 | 29.45 | 31.10 | 33.60 | 0.00 | - | - | 1 | 50.78% |
| FIVE231215C00165000 | 2023-11-16 10:15AM EST | 165.00 | 20.10 | 28.70 | 31.00 | 0.00 | - | 1 | 6 | 95.24% |
| FIVE231215C00170000 | 2023-12-04 10:20AM EST | 170.00 | 30.48 | 23.80 | 27.00 | 0.00 | - | 2 | 24 | 68.16% |
| FIVE231215C00175000 | 2023-12-04 9:38AM EST | 175.00 | 27.20 | 18.10 | 21.00 | 0.00 | - | 1 | 93 | 69.29% |
| FIVE231215C00177500 | 2023-12-01 11:41AM EST | 177.50 | 19.80 | 15.20 | 18.60 | 0.00 | - | 1 | 0 | 64.43% |
| FIVE231215C00180000 | 2023-12-04 11:24AM EST | 180.00 | 20.96 | 13.80 | 16.60 | 0.00 | - | 40 | 290 | 65.19% |
| FIVE231215C00182500 | 2023-12-01 12:33PM EST | 182.50 | 16.00 | 12.00 | 13.00 | 0.00 | - | 27 | 27 | 41.11% |
| FIVE231215C00185000 | 2023-12-07 1:07PM EST | 185.00 | 12.27 | 9.70 | 11.70 | 0.00 | - | 1 | 258 | 51.73% |
| FIVE231215C00187500 | 2023-12-08 11:19AM EST | 187.50 | 8.60 | 7.60 | 8.30 | -1.65 | -16.10% | 1 | 41 | 32.86% |
| FIVE231215C00190000 | 2023-12-08 1:16PM EST | 190.00 | 5.70 | 5.80 | 6.20 | -1.80 | -24.00% | 3 | 208 | 30.35% |
| FIVE231215C00192500 | 2023-12-08 2:44PM EST | 192.50 | 4.30 | 4.10 | 4.40 | -6.50 | -60.19% | 16 | 117 | 28.93% |
| FIVE231215C00195000 | 2023-12-08 2:43PM EST | 195.00 | 2.84 | 2.70 | 2.85 | -1.16 | -29.00% | 95 | 346 | 27.25% |
| FIVE231215C00197500 | 2023-12-08 3:39PM EST | 197.50 | 1.78 | 1.60 | 1.85 | -1.02 | -36.43% | 43 | 258 | 27.66% |
| FIVE231215C00200000 | 2023-12-08 2:29PM EST | 200.00 | 0.97 | 0.90 | 1.05 | -1.03 | -51.50% | 100 | 301 | 26.95% |
| FIVE231215C00202500 | 2023-12-08 3:26PM EST | 202.50 | 0.50 | 0.45 | 0.60 | -0.50 | -50.00% | 17 | 105 | 27.30% |
| FIVE231215C00205000 | 2023-12-08 3:56PM EST | 205.00 | 0.25 | 0.20 | 0.30 | -0.49 | -66.22% | 146 | 133 | 27.05% |
| FIVE231215C00210000 | 2023-12-08 2:53PM EST | 210.00 | 0.10 | 0.00 | 0.30 | -1.05 | -91.30% | 20 | 83 | 36.18% |
| FIVE231215C00215000 | 2023-12-04 2:18PM EST | 215.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 13 | 27 | 55.62% |
| FIVE231215C00220000 | 2023-12-08 1:06PM EST | 220.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 1 | 5 | 39.26% |
| FIVE231215C00225000 | 2023-12-04 10:19AM EST | 225.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.94% |
| FIVE231215C00230000 | 2023-12-08 1:08PM EST | 230.00 | 0.03 | 0.00 | 0.10 | -1.06 | -97.25% | 2 | 3 | 51.37% |
| FIVE231215C00235000 | 2023-11-29 3:08PM EST | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.54% |
| FIVE231215C00240000 | 2023-11-28 3:57PM EST | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 17 | 19 | 84.38% |
| FIVE231215C00250000 | 2023-10-31 1:19PM EST | 250.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 107.08% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231215P00095000 | 2023-11-01 10:35AM EST | 95.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 272.07% |
| FIVE231215P00100000 | 2023-11-01 10:34AM EST | 100.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 254.69% |
| FIVE231215P00125000 | 2023-11-27 10:33AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 104 | 117.97% |
| FIVE231215P00130000 | 2023-11-27 3:48PM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 107.81% |
| FIVE231215P00135000 | 2023-11-29 1:25PM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 309 | 313 | 98.44% |
| FIVE231215P00140000 | 2023-11-29 3:07PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 89.84% |
| FIVE231215P00145000 | 2023-11-29 3:49PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 71 | 81.25% |
| FIVE231215P00150000 | 2023-12-01 1:58PM EST | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 321 | 72.66% |
| FIVE231215P00155000 | 2023-12-04 10:19AM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 69.73% |
| FIVE231215P00160000 | 2023-12-01 1:58PM EST | 160.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 83.69% |
| FIVE231215P00162500 | 2023-11-30 2:39PM EST | 162.50 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.22% |
| FIVE231215P00165000 | 2023-12-06 1:26PM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 344 | 55.47% |
| FIVE231215P00167500 | 2023-11-30 2:39PM EST | 167.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 66 | 164 | 67.43% |
| FIVE231215P00170000 | 2023-12-06 1:12PM EST | 170.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 54.88% |
| FIVE231215P00172500 | 2023-11-30 10:45AM EST | 172.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 56.69% |
| FIVE231215P00175000 | 2023-12-06 3:56PM EST | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 152 | 45.02% |
| FIVE231215P00177500 | 2023-12-04 9:32AM EST | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 54.83% |
| FIVE231215P00180000 | 2023-12-05 2:06PM EST | 180.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 377 | 35.16% |
| FIVE231215P00182500 | 2023-12-06 9:34AM EST | 182.50 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 1 | 23 | 31.74% |
| FIVE231215P00185000 | 2023-12-08 3:00PM EST | 185.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 104 | 103 | 28.91% |
| FIVE231215P00187500 | 2023-12-08 3:49PM EST | 187.50 | 0.61 | 0.50 | 0.65 | +0.06 | +10.91% | 38 | 280 | 28.30% |
| FIVE231215P00190000 | 2023-12-08 3:49PM EST | 190.00 | 1.15 | 0.95 | 1.15 | +0.35 | +43.75% | 144 | 251 | 27.83% |
| FIVE231215P00192500 | 2023-12-08 2:37PM EST | 192.50 | 1.85 | 1.65 | 1.90 | +0.22 | +13.50% | 11 | 182 | 27.27% |
| FIVE231215P00195000 | 2023-12-07 12:22PM EST | 195.00 | 2.75 | 2.75 | 3.00 | +0.45 | +19.57% | 3 | 73 | 27.06% |
| FIVE231215P00197500 | 2023-12-08 1:37PM EST | 197.50 | 4.90 | 4.10 | 4.40 | +1.30 | +36.11% | 6 | 315 | 26.49% |
| FIVE231215P00200000 | 2023-12-08 12:22PM EST | 200.00 | 5.86 | 5.70 | 6.40 | +2.56 | +77.58% | 11 | 82 | 29.03% |
| FIVE231215P00202500 | 2023-12-08 9:44AM EST | 202.50 | 8.03 | 7.90 | 8.70 | +2.93 | +57.45% | 2 | 76 | 33.30% |
| FIVE231215P00205000 | 2023-12-06 2:27PM EST | 205.00 | 4.40 | 10.10 | 10.90 | 0.00 | - | 6 | 19 | 34.96% |
| FIVE231215P00210000 | 2023-12-07 10:39AM EST | 210.00 | 11.00 | - | - | 0.00 | - | - | - | 0.00% |
| FIVE231215P00220000 | 2023-12-05 11:17AM EST | 220.00 | 17.80 | 24.20 | 26.20 | 0.00 | - | - | 0 | 70.43% |
© 2023 Yahoo. Todos los derechos reservados.