Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:59PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018C00035000 | 2024-06-21 10:00AM EDT | 35.00 | 9.09 | 7.70 | 8.00 | 0.00 | - | 1 | 1 | 57.25% |
| FIVN241018C00040000 | 2024-06-25 3:18PM EDT | 40.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 1 | 4 | 54.64% |
| FIVN241018C00042500 | 2024-06-24 3:53PM EDT | 42.50 | 4.20 | 3.80 | 4.00 | 0.00 | - | 1 | 40 | 53.74% |
| FIVN241018C00045000 | 2024-06-14 3:56PM EDT | 45.00 | 3.80 | 2.90 | 3.10 | 0.00 | - | 2 | 28 | 53.00% |
| FIVN241018C00047500 | 2024-06-24 12:18PM EDT | 47.50 | 2.61 | 2.20 | 2.30 | 0.00 | - | 50 | 62 | 52.05% |
| FIVN241018C00050000 | 2024-06-24 3:50PM EDT | 50.00 | 2.02 | 1.50 | 1.65 | 0.00 | - | 29 | 73 | 50.05% |
| FIVN241018C00052500 | 2024-06-14 12:35PM EDT | 52.50 | 1.70 | 1.10 | 1.25 | 0.00 | - | 2 | 17 | 50.00% |
| FIVN241018C00055000 | 2024-06-20 11:10AM EDT | 55.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 6 | 50.46% |
| FIVN241018C00057500 | 2024-06-24 12:18PM EDT | 57.50 | 0.76 | 0.45 | 0.70 | 0.00 | - | 50 | 66 | 51.12% |
| FIVN241018C00060000 | 2024-06-20 12:44PM EDT | 60.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 101 | 50.64% |
| FIVN241018C00062500 | 2024-06-24 3:50PM EDT | 62.50 | 0.57 | 0.25 | 0.40 | 0.00 | - | 29 | 56 | 51.56% |
| FIVN241018C00065000 | 2024-06-10 2:40PM EDT | 65.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 5 | 122 | 53.32% |
| FIVN241018C00067500 | 2024-06-06 10:25AM EDT | 67.50 | 0.30 | 0.05 | 0.55 | 0.00 | - | 5 | 27 | 54.69% |
| FIVN241018C00070000 | 2024-05-31 3:57PM EDT | 70.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 60.99% |
| FIVN241018C00072500 | 2024-05-24 12:22PM EDT | 72.50 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 73.93% |
| FIVN241018C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 61.91% |
| FIVN241018C00077500 | 2024-03-15 3:43PM EDT | 77.50 | 3.50 | 2.85 | 3.20 | 0.00 | - | - | 17 | 117.92% |
| FIVN241018C00080000 | 2024-06-04 3:05PM EDT | 80.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 131 | 66.80% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 85.00 | 1.54 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 68.95% |
| FIVN241018C00095000 | 2024-05-17 11:38AM EDT | 95.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 12 | 105.81% |
| FIVN241018C00100000 | 2024-02-22 11:32AM EDT | 100.00 | 1.25 | 0.40 | 0.70 | 0.00 | - | 287 | 267 | 93.70% |
| FIVN241018C00105000 | 2024-06-13 9:30AM EDT | 105.00 | 0.73 | 0.05 | 0.40 | 0.00 | - | 4 | 42 | 83.59% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018P00030000 | 2024-06-14 9:57AM EDT | 30.00 | 0.70 | 0.75 | 1.00 | 0.00 | - | 1 | 11 | 52.93% |
| FIVN241018P00032500 | 2024-06-13 12:05PM EDT | 32.50 | 1.20 | 1.30 | 1.50 | 0.00 | - | 1 | 7 | 51.61% |
| FIVN241018P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 1.90 | 2.00 | 2.20 | 0.00 | - | 200 | 207 | 50.17% |
| FIVN241018P00037500 | 2024-06-21 1:40PM EDT | 37.50 | 2.75 | 3.00 | 3.20 | 0.00 | - | 7 | 27 | 51.07% |
| FIVN241018P00040000 | 2024-06-25 3:45PM EDT | 40.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 35 | 39 | 49.24% |
| FIVN241018P00042500 | 2024-06-26 12:37PM EDT | 42.50 | 5.57 | 5.50 | 5.70 | +0.07 | +1.27% | 6 | 63 | 48.41% |
| FIVN241018P00045000 | 2024-06-26 12:37PM EDT | 45.00 | 7.19 | 7.10 | 7.20 | -0.13 | -1.78% | 5 | 101 | 46.34% |
| FIVN241018P00047500 | 2024-06-12 3:31PM EDT | 47.50 | 6.55 | 8.80 | 9.00 | 0.00 | - | 29 | 38 | 45.48% |
| FIVN241018P00050000 | 2024-06-11 3:53PM EDT | 50.00 | 8.50 | 10.60 | 11.00 | 0.00 | - | 3 | 38 | 45.12% |
| FIVN241018P00052500 | 2024-06-13 3:52PM EDT | 52.50 | 11.62 | 12.60 | 13.30 | 0.00 | - | 1 | 9 | 47.58% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 55.00 | 7.87 | 15.00 | 15.80 | 0.00 | - | 4 | 3 | 52.56% |
| FIVN241018P00057500 | 2024-06-13 12:33PM EDT | 57.50 | 16.30 | 16.70 | 18.30 | 0.00 | - | 1 | 4 | 57.18% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 62.50 | 8.50 | 11.50 | 14.60 | 0.00 | - | 2 | 24 | 0.00% |
| FIVN241018P00065000 | 2024-05-23 10:12AM EDT | 65.00 | 14.10 | 21.60 | 25.50 | 0.00 | - | 1 | 1 | 63.04% |
| FIVN241018P00067500 | 2024-05-14 12:15PM EDT | 67.50 | 15.10 | 24.00 | 27.90 | 0.00 | - | 1 | 0 | 64.06% |
| FIVN241018P00075000 | 2024-05-22 10:54AM EDT | 75.00 | 22.00 | 31.60 | 35.50 | 0.00 | - | 1 | 0 | 75.59% |
© 2024 Yahoo. Todos los derechos reservados.