Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:36PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117C00022500 | 2024-06-13 10:30AM EDT | 22.50 | 22.10 | 16.70 | 20.80 | 0.00 | - | 1 | 0 | 71.05% |
| FIVN250117C00025000 | 2024-06-05 3:58PM EDT | 25.00 | 18.67 | 15.60 | 17.10 | 0.00 | - | - | 2 | 62.70% |
| FIVN250117C00030000 | 2024-06-26 9:52AM EDT | 30.00 | 12.50 | 12.60 | 13.00 | -1.50 | -10.71% | 4 | 3,412 | 62.96% |
| FIVN250117C00032500 | 2024-06-21 10:29AM EDT | 32.50 | 11.90 | 10.70 | 11.40 | 0.00 | - | 1 | 2 | 60.74% |
| FIVN250117C00035000 | 2024-06-10 10:21AM EDT | 35.00 | 12.10 | 9.10 | 9.80 | 0.00 | - | - | 1 | 58.84% |
| FIVN250117C00040000 | 2024-06-17 9:41AM EDT | 40.00 | 7.70 | 6.60 | 7.00 | 0.00 | - | 1 | 13 | 56.45% |
| FIVN250117C00042500 | 2024-06-26 10:08AM EDT | 42.50 | 5.50 | 5.60 | 5.80 | -0.10 | -1.79% | 20 | 43 | 55.44% |
| FIVN250117C00045000 | 2024-06-24 3:54PM EDT | 45.00 | 5.02 | 4.50 | 4.90 | 0.00 | - | 75 | 88 | 54.18% |
| FIVN250117C00047500 | 2024-06-06 12:44PM EDT | 47.50 | 5.20 | 3.60 | 4.00 | 0.00 | - | 7 | 42 | 52.71% |
| FIVN250117C00050000 | 2024-06-13 11:56AM EDT | 50.00 | 3.93 | 2.40 | 3.30 | 0.00 | - | 2 | 9 | 53.71% |
| FIVN250117C00052500 | 2024-06-14 10:09AM EDT | 52.50 | 2.90 | 1.85 | 2.70 | 0.00 | - | 1 | 30 | 53.02% |
| FIVN250117C00055000 | 2024-06-06 12:51PM EDT | 55.00 | 2.85 | 1.15 | 2.35 | 0.00 | - | 1 | 70 | 53.91% |
| FIVN250117C00057500 | 2024-06-05 12:16PM EDT | 57.50 | 2.30 | 0.45 | 1.85 | 0.00 | - | 3 | 9 | 52.59% |
| FIVN250117C00060000 | 2024-06-24 3:54PM EDT | 60.00 | 1.27 | 0.80 | 1.60 | 0.00 | - | 70 | 214 | 53.25% |
| FIVN250117C00062500 | 2024-04-23 10:01AM EDT | 62.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| FIVN250117C00065000 | 2024-06-05 10:31AM EDT | 65.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 2 | 77 | 57.57% |
| FIVN250117C00067500 | 2024-05-13 9:42AM EDT | 67.50 | 4.20 | 0.40 | 2.95 | 0.00 | - | 8 | 8 | 63.11% |
| FIVN250117C00070000 | 2024-06-03 9:45AM EDT | 70.00 | 1.15 | 0.15 | 0.90 | 0.00 | - | 1 | 85 | 55.15% |
| FIVN250117C00075000 | 2024-06-25 10:20AM EDT | 75.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 42 | 57.59% |
| FIVN250117C00080000 | 2024-05-31 12:18PM EDT | 80.00 | 0.31 | 0.05 | 2.15 | 0.00 | - | 12 | 1,326 | 67.11% |
| FIVN250117C00085000 | 2024-06-04 3:46PM EDT | 85.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 1 | 335 | 72.22% |
| FIVN250117C00090000 | 2024-06-25 9:53AM EDT | 90.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 586 | 65.28% |
| FIVN250117C00095000 | 2024-04-15 12:46PM EDT | 95.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 187 | 71.63% |
| FIVN250117C00100000 | 2024-04-15 12:26PM EDT | 100.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 589 | 72.46% |
| FIVN250117C00105000 | 2024-03-06 3:03PM EDT | 105.00 | 1.02 | 0.60 | 2.30 | 0.00 | - | 1 | 283 | 89.67% |
| FIVN250117C00110000 | 2024-02-22 12:51PM EDT | 110.00 | 1.40 | 0.35 | 2.05 | 0.00 | - | 1 | 197 | 88.53% |
| FIVN250117C00115000 | 2024-04-10 2:06PM EDT | 115.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 81.49% |
| FIVN250117C00120000 | 2024-04-02 10:14AM EDT | 120.00 | 0.34 | 0.05 | 0.00 | 0.00 | - | 20 | 23 | 53.13% |
| FIVN250117C00130000 | 2024-06-04 12:49PM EDT | 130.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 83 | 88.77% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117P00025000 | 2024-06-05 3:44PM EDT | 25.00 | 0.53 | 0.65 | 1.10 | 0.00 | - | - | 2 | 56.37% |
| FIVN250117P00027500 | 2024-06-14 11:13AM EDT | 27.50 | 1.10 | 1.10 | 1.45 | 0.00 | - | 1 | 2 | 54.25% |
| FIVN250117P00030000 | 2024-06-26 9:47AM EDT | 30.00 | 1.95 | 1.60 | 2.05 | +0.44 | +29.14% | 1 | 17 | 52.69% |
| FIVN250117P00032500 | 2024-06-18 11:33AM EDT | 32.50 | 2.50 | 2.20 | 2.75 | 0.00 | - | - | 1 | 50.71% |
| FIVN250117P00035000 | 2024-05-30 3:50PM EDT | 35.00 | 1.80 | 3.20 | 3.60 | 0.00 | - | 5 | 7 | 50.10% |
| FIVN250117P00037500 | 2024-06-18 2:28PM EDT | 37.50 | 4.34 | 4.20 | 4.60 | 0.00 | - | 2 | 62 | 50.39% |
| FIVN250117P00040000 | 2024-06-26 10:42AM EDT | 40.00 | 5.80 | 5.50 | 5.80 | +0.30 | +5.45% | 4 | 28 | 49.17% |
| FIVN250117P00042500 | 2024-06-25 11:06AM EDT | 42.50 | 6.60 | 6.80 | 7.10 | 0.00 | - | 3 | 10 | 47.46% |
| FIVN250117P00045000 | 2024-06-17 9:41AM EDT | 45.00 | 7.80 | 8.30 | 8.60 | 0.00 | - | 1 | 68 | 46.17% |
| FIVN250117P00047500 | 2024-06-06 2:57PM EDT | 47.50 | 8.30 | 9.80 | 10.20 | 0.00 | - | 4 | 29 | 44.42% |
| FIVN250117P00050000 | 2024-05-30 12:28PM EDT | 50.00 | 7.70 | 11.10 | 12.40 | 0.00 | - | 53 | 189 | 46.91% |
| FIVN250117P00052500 | 2024-05-14 11:37AM EDT | 52.50 | 6.50 | 11.50 | 13.10 | 0.00 | - | 2 | 3 | 32.18% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 55.00 | 8.12 | 13.70 | 18.00 | 0.00 | - | 1 | 16 | 61.41% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 60.00 | 8.10 | 12.80 | 15.40 | 0.00 | - | 103 | 294 | 0.00% |
| FIVN250117P00065000 | 2024-06-06 11:51AM EDT | 65.00 | 22.00 | 24.60 | 25.50 | 0.00 | - | 6 | 17 | 45.92% |
| FIVN250117P00070000 | 2024-06-26 9:30AM EDT | 70.00 | 30.60 | 28.20 | 31.40 | +20.40 | +200.00% | 2 | 334 | 64.14% |
| FIVN250117P00075000 | 2024-06-20 2:46PM EDT | 75.00 | 37.00 | 33.20 | 37.00 | 0.00 | - | 84 | 893 | 76.34% |
| FIVN250117P00080000 | 2024-05-31 12:18PM EDT | 80.00 | 33.31 | 38.20 | 42.00 | 0.00 | - | 6 | 2 | 80.96% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 85.00 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 0.00% |
| FIVN250117P00090000 | 2023-06-26 3:34PM EDT | 90.00 | 24.40 | 20.00 | 22.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.