U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,750.75 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,413.70 -24.80 (-1.02%)
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:
Precio de ejercicio:70.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00070000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 42.77% |
| FIVN240719C00070000 | 2024-05-06 2:42PM EDT | 2024-07-19 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 348 | 43.16% |
| FIVN240920C00070000 | 2024-05-20 11:09AM EDT | 2024-09-20 | 1.01 | 0.50 | 1.10 | -0.14 | -12.17% | 3 | 188 | 42.77% |
| FIVN241018C00070000 | 2024-05-20 11:09AM EDT | 2024-10-18 | 1.33 | 1.15 | 1.45 | -0.10 | -6.99% | 1 | 50 | 42.38% |
| FIVN250117C00070000 | 2024-05-02 10:07AM EDT | 2025-01-17 | 5.45 | 2.65 | 3.10 | 0.00 | - | 1 | 77 | 45.39% |
| FIVN251219C00070000 | 2024-02-22 2:13PM EDT | 2025-12-19 | 13.70 | 10.40 | 14.90 | 0.00 | - | 1 | 15 | 65.86% |
| FIVN260116C00070000 | 2024-05-08 3:40PM EDT | 2026-01-16 | 7.60 | 7.00 | 9.50 | 0.00 | - | 18 | 31 | 52.89% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 11.10 | 14.50 | 18.30 | 0.00 | - | 1 | 5 | 102.78% |
| FIVN240719P00070000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 12.60 | 14.40 | 18.40 | 0.00 | - | 1 | 0 | 76.56% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 2024-09-20 | 12.50 | 14.60 | 19.40 | 0.00 | - | 3 | 5 | 63.23% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 2025-01-17 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 2025-04-17 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 26.47% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 2025-12-19 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 32.19% |
© 2024 Yahoo. Todos los derechos reservados.