Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920C00032500 | 2024-06-12 10:00AM EDT | 32.50 | 14.43 | 10.40 | 10.90 | 0.00 | - | - | 1 | 60.99% |
| FIVN240920C00037500 | 2024-06-13 11:52AM EDT | 37.50 | 6.94 | 6.80 | 7.20 | 0.00 | - | 2 | 1 | 56.06% |
| FIVN240920C00040000 | 2024-06-12 2:11PM EDT | 40.00 | 4.90 | 5.50 | 5.70 | -2.90 | -37.18% | 5 | 15 | 55.57% |
| FIVN240920C00042500 | 2024-06-14 2:45PM EDT | 42.50 | 4.43 | 4.20 | 4.50 | -1.91 | -30.13% | 2 | 13 | 54.39% |
| FIVN240920C00045000 | 2024-06-14 2:45PM EDT | 45.00 | 3.36 | 3.20 | 3.40 | +0.16 | +5.00% | 6 | 44 | 53.20% |
| FIVN240920C00047500 | 2024-06-13 3:55PM EDT | 47.50 | 2.50 | 1.45 | 2.60 | 0.00 | - | 2 | 6 | 53.98% |
| FIVN240920C00050000 | 2024-06-13 1:19PM EDT | 50.00 | 1.77 | 1.15 | 1.95 | 0.00 | - | 15 | 42 | 53.47% |
| FIVN240920C00052500 | 2024-06-14 10:11AM EDT | 52.50 | 1.08 | 0.25 | 1.50 | -1.42 | -56.80% | 1 | 38 | 53.83% |
| FIVN240920C00055000 | 2024-06-13 1:19PM EDT | 55.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 2 | 19 | 52.05% |
| FIVN240920C00057500 | 2024-06-06 3:42PM EDT | 57.50 | 1.10 | 0.55 | 0.85 | 0.00 | - | 5 | 18 | 50.93% |
| FIVN240920C00060000 | 2024-06-06 3:18PM EDT | 60.00 | 0.75 | 0.35 | 1.00 | 0.00 | - | 12 | 18 | 54.83% |
| FIVN240920C00062500 | 2024-06-05 12:23PM EDT | 62.50 | 0.45 | 0.25 | 0.60 | 0.00 | - | 3 | 20 | 52.64% |
| FIVN240920C00065000 | 2024-06-06 12:17PM EDT | 65.00 | 0.32 | 0.20 | 0.45 | 0.00 | - | 2 | 17 | 53.13% |
| FIVN240920C00067500 | 2024-06-03 3:55PM EDT | 67.50 | 0.05 | 0.10 | 2.40 | 0.00 | - | 12 | 20 | 78.69% |
| FIVN240920C00070000 | 2024-06-03 10:43AM EDT | 70.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 214 | 63.09% |
| FIVN240920C00072500 | 2024-05-28 12:43PM EDT | 72.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 27 | 65.43% |
| FIVN240920C00075000 | 2024-05-29 12:06PM EDT | 75.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 68.36% |
| FIVN240920C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 15 | 23 | 72.95% |
| FIVN240920C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 79.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920P00030000 | 2024-06-14 11:23AM EDT | 30.00 | 0.53 | 0.45 | 0.60 | +0.08 | +17.78% | 15 | 11 | 52.59% |
| FIVN240920P00032500 | 2024-06-14 1:39PM EDT | 32.50 | 0.90 | 0.85 | 1.05 | +0.18 | +25.00% | 7 | 0 | 52.20% |
| FIVN240920P00035000 | 2024-06-13 1:58PM EDT | 35.00 | 1.44 | 1.40 | 1.65 | 0.00 | - | 2 | 55 | 51.07% |
| FIVN240920P00037500 | 2024-06-14 1:39PM EDT | 37.50 | 2.17 | 2.15 | 2.40 | -0.07 | -3.12% | 8 | 26 | 51.27% |
| FIVN240920P00040000 | 2024-06-13 1:57PM EDT | 40.00 | 3.21 | 3.20 | 3.40 | 0.00 | - | 2 | 22 | 50.02% |
| FIVN240920P00042500 | 2024-06-14 1:04PM EDT | 42.50 | 4.50 | 4.40 | 4.70 | +0.80 | +21.62% | 3 | 23 | 49.63% |
| FIVN240920P00045000 | 2024-06-14 12:04PM EDT | 45.00 | 6.30 | 5.80 | 6.20 | +1.25 | +24.75% | 5 | 61 | 49.00% |
| FIVN240920P00047500 | 2024-06-11 9:55AM EDT | 47.50 | 6.70 | 7.40 | 7.90 | 0.00 | - | 1 | 14 | 48.32% |
| FIVN240920P00050000 | 2024-05-31 3:50PM EDT | 50.00 | 6.05 | 9.40 | 9.80 | 0.00 | - | 2 | 23 | 47.93% |
| FIVN240920P00052500 | 2024-05-31 10:43AM EDT | 52.50 | 8.10 | 10.30 | 11.80 | 0.00 | - | 1 | 21 | 46.78% |
| FIVN240920P00055000 | 2024-05-22 9:56AM EDT | 55.00 | 6.00 | 13.40 | 14.10 | 0.00 | - | 3 | 24 | 48.78% |
| FIVN240920P00057500 | 2024-05-28 3:16PM EDT | 57.50 | 9.90 | 14.80 | 18.00 | 0.00 | - | 1 | 29 | 76.03% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 60.00 | 7.60 | 16.10 | 20.00 | 0.00 | - | 8 | 16 | 73.88% |
| FIVN240920P00062500 | 2024-05-13 11:17AM EDT | 62.50 | 9.90 | 16.90 | 20.80 | 0.00 | - | 10 | 13 | 34.96% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 65.00 | 11.60 | 12.10 | 13.70 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN240920P00067500 | 2024-04-11 2:42PM EDT | 67.50 | 11.10 | 14.10 | 15.70 | 0.00 | - | - | 5 | 0.00% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 70.00 | 12.50 | 14.60 | 19.40 | 0.00 | - | 3 | 5 | 0.00% |
| FIVN240920P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 21.00 | 31.20 | 35.20 | 0.00 | - | 1 | 0 | 101.88% |
© 2024 Yahoo. Todos los derechos reservados.