U.S. markets open in 2 hours 11 minutes
F S&P 500
5,144.00 -3.00 (-0.06%) F Dow Jones
38,536.00 -23.00 (-0.06%) F Nasdaq
17,884.75 -19.50 (-0.11%) E-mini Russell 2000 Index Futur
2,019.40 -7.70 (-0.38%) Petróleo
83.05 +0.42 (+0.51%) Oro
2,324.10 -33.60 (-1.43%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN240517C00052500 | 2024-04-10 3:23PM EDT | 52.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FIVN240517C00055000 | 2024-04-26 10:54AM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| FIVN240517C00057500 | 2024-04-29 11:20AM EDT | 57.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| FIVN240517C00060000 | 2024-04-29 3:45PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 1.56% |
| FIVN240517C00062500 | 2024-04-29 3:02PM EDT | 62.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 52 | 895 | 6.25% |
| FIVN240517C00065000 | 2024-04-29 2:14PM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 57 | 614 | 12.50% |
| FIVN240517C00067500 | 2024-04-26 3:26PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 303 | 12.50% |
| FIVN240517C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 252 | 408 | 12.50% |
| FIVN240517C00075000 | 2024-04-29 2:02PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 25.00% |
| FIVN240517C00080000 | 2024-04-08 11:37AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 25.00% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 25.00% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-04-29 3:04PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 25.00% |
| FIVN240517P00047500 | 2024-04-15 12:44PM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FIVN240517P00050000 | 2024-04-29 10:21AM EDT | 50.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 315 | 25.00% |
| FIVN240517P00052500 | 2024-04-29 11:03AM EDT | 52.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 12.50% |
| FIVN240517P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 6.25% |
| FIVN240517P00057500 | 2024-04-29 10:44AM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 759 | 3.13% |
| FIVN240517P00060000 | 2024-04-29 3:54PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| FIVN240517P00062500 | 2024-04-26 3:54PM EDT | 62.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 89 | 0.00% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.