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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417C00040000 | 2024-06-10 3:47PM EDT | 40.00 | 10.20 | 8.60 | 9.50 | 0.00 | - | 8 | 9 | 55.08% |
| FIVN250417C00042500 | 2024-06-05 12:18PM EDT | 42.50 | 8.60 | 7.20 | 8.90 | 0.00 | - | - | 1 | 55.25% |
| FIVN250417C00045000 | 2024-06-10 3:47PM EDT | 45.00 | 7.60 | 6.10 | 7.30 | 0.00 | - | 8 | 8 | 52.37% |
| FIVN250417C00050000 | 2024-06-05 12:18PM EDT | 50.00 | 5.35 | 4.60 | 5.40 | 0.00 | - | 1 | 11 | 51.25% |
| FIVN250417C00052500 | 2024-06-14 1:43PM EDT | 52.50 | 4.55 | 3.90 | 4.60 | -2.15 | -32.09% | 1 | 2 | 50.42% |
| FIVN250417C00055000 | 2024-06-10 2:52PM EDT | 55.00 | 3.91 | 3.20 | 4.00 | 0.00 | - | 15 | 103 | 52.47% |
| FIVN250417C00060000 | 2024-06-06 9:33AM EDT | 60.00 | 2.63 | 2.15 | 4.00 | 0.00 | - | 7 | 12 | 52.39% |
| FIVN250417C00065000 | 2024-06-13 3:28PM EDT | 65.00 | 1.70 | 1.35 | 2.15 | 0.00 | - | 1 | 106 | 50.53% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 75.00 | 6.90 | 1.00 | 1.60 | 0.00 | - | 1 | 6 | 51.10% |
| FIVN250417C00080000 | 2024-02-23 1:03PM EDT | 80.00 | 6.50 | 5.10 | 8.00 | 0.00 | - | 5 | 20 | 96.78% |
| FIVN250417C00085000 | 2024-06-12 2:20PM EDT | 85.00 | 1.00 | 0.05 | 1.85 | 0.00 | - | 1 | 10 | 53.64% |
| FIVN250417C00090000 | 2024-05-28 2:06PM EDT | 90.00 | 0.62 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 59.81% |
| FIVN250417C00100000 | 2024-05-29 12:06PM EDT | 100.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 40 | 606 | 64.58% |
| FIVN250417C00105000 | 2024-02-13 10:30AM EDT | 105.00 | 5.60 | 1.10 | 2.10 | 0.00 | - | - | 1 | 72.53% |
| FIVN250417C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 4.60 | 0.75 | 1.90 | 0.00 | - | 2 | 3 | 71.58% |
| FIVN250417C00115000 | 2024-05-23 10:10AM EDT | 115.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 70.75% |
| FIVN250417C00120000 | 2024-03-05 4:19PM EDT | 120.00 | 0.50 | 0.35 | 1.30 | 0.00 | - | 270 | 520 | 68.56% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417P00030000 | 2024-03-06 10:30AM EDT | 30.00 | 1.25 | 1.00 | 1.55 | 0.00 | - | 1 | 1 | 42.99% |
| FIVN250417P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FIVN250417P00037500 | 2024-03-14 9:30AM EDT | 37.50 | 2.25 | 2.00 | 2.90 | 0.00 | - | 1 | 1 | 32.73% |
| FIVN250417P00040000 | 2024-03-12 9:30AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FIVN250417P00045000 | 2024-05-24 1:07PM EDT | 45.00 | 4.88 | 7.90 | 9.00 | 0.00 | - | 5 | 59 | 46.09% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 55.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN250417P00057500 | 2024-05-09 9:39AM EDT | 57.50 | 9.90 | 15.70 | 16.40 | 0.00 | - | 3 | 3 | 28.10% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 65.00 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 70.00 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 75.00 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 80.00 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.