U.S. markets closed
F S&P 500
5,320.50 +0.25 (+0.00%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,651.00 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,103.80 -1.10 (-0.05%) Petróleo
79.36 +0.13 (+0.16%) Oro
2,382.60 -2.90 (-0.12%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00045000 | 2024-05-02 3:48PM EDT | 45.00 | 11.73 | 6.80 | 10.80 | 0.00 | - | - | 3 | 507.23% |
| FIVN240517C00047500 | 2024-05-03 11:51AM EDT | 47.50 | 11.45 | 4.30 | 8.40 | 0.00 | - | 10 | 0 | 428.32% |
| FIVN240517C00050000 | 2024-05-14 3:54PM EDT | 50.00 | 3.40 | 2.05 | 5.70 | 0.00 | - | 2 | 1 | 59.38% |
| FIVN240517C00052500 | 2024-05-15 11:50AM EDT | 52.50 | 1.50 | 1.35 | 1.90 | 0.00 | - | 2 | 18 | 67.38% |
| FIVN240517C00055000 | 2024-05-16 3:59PM EDT | 55.00 | 0.17 | 0.00 | 0.20 | -0.08 | -32.00% | 30 | 1,009 | 53.13% |
| FIVN240517C00057500 | 2024-05-16 2:01PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 217 | 90.23% |
| FIVN240517C00060000 | 2024-05-16 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 501 | 114.84% |
| FIVN240517C00062500 | 2024-05-15 12:34PM EDT | 62.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 1,061 | 231.84% |
| FIVN240517C00065000 | 2024-05-14 12:55PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 589 | 162.50% |
| FIVN240517C00067500 | 2024-05-15 3:37PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 342 | 190.63% |
| FIVN240517C00070000 | 2024-05-09 2:42PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 735 | 217.19% |
| FIVN240517C00075000 | 2024-05-10 3:13PM EDT | 75.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 216 | 653 | 407.03% |
| FIVN240517C00080000 | 2024-05-16 1:32PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 214 | 371.88% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 20 | 10 | 662.89% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 387.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00040000 | 2024-05-02 1:36PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 410.16% |
| FIVN240517P00042500 | 2024-04-29 3:04PM EDT | 42.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 343.36% |
| FIVN240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 10 | 155 | 278.52% |
| FIVN240517P00047500 | 2024-05-10 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 214.84% |
| FIVN240517P00050000 | 2024-05-10 10:28AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 558 | 86.72% |
| FIVN240517P00052500 | 2024-05-16 9:57AM EDT | 52.50 | 0.35 | 0.05 | 0.15 | +0.10 | +40.00% | 8 | 340 | 54.30% |
| FIVN240517P00055000 | 2024-05-16 3:19PM EDT | 55.00 | 1.20 | 1.05 | 1.35 | +0.20 | +20.00% | 68 | 849 | 55.47% |
| FIVN240517P00057500 | 2024-05-15 12:38PM EDT | 57.50 | 2.50 | 1.60 | 5.60 | 0.00 | - | 1 | 486 | 300.39% |
| FIVN240517P00060000 | 2024-05-14 1:27PM EDT | 60.00 | 7.16 | 4.00 | 8.20 | 0.00 | - | 1 | 9 | 378.13% |
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 62.50 | 6.90 | 6.50 | 10.90 | 0.00 | - | 20 | 1 | 158.59% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 8.80 | 13.50 | 0.00 | - | 1 | 1 | 159.38% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 12.00 | 16.30 | 0.00 | - | 2 | 0 | 339.65% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 13.70 | 18.50 | 0.00 | - | 1 | 0 | 622.46% |
© 2024 Yahoo. Todos los derechos reservados.