Marchés français ouverture 4 h 41 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 661,49 +488,34 (+1,25 %) EUR/USD
1,0719 +0,0003 (+0,03 %) HANG SENG
18 083,99 +11,09 (+0,06 %) Bitcoin EUR
58 210,59 +1 858,02 (+3,30 %)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719C00090000 | 2024-06-25 3:30PM EDT | 90.00 | 21.40 | 20.20 | 23.10 | -2.90 | -11.93% | 1 | 3 | 70.48% |
| FIVE240719C00095000 | 2024-06-25 2:58PM EDT | 95.00 | 17.24 | 14.30 | 17.10 | -7.86 | -31.31% | 4 | 1 | 63.67% |
| FIVE240719C00100000 | 2024-06-11 11:42AM EDT | 100.00 | 19.80 | 10.10 | 13.20 | 0.00 | - | 3 | 1 | 62.13% |
| FIVE240719C00105000 | 2024-06-25 3:44PM EDT | 105.00 | 7.70 | 5.60 | 7.80 | -4.75 | -38.15% | 5 | 5 | 41.11% |
| FIVE240719C00110000 | 2024-06-25 3:58PM EDT | 110.00 | 4.40 | 4.30 | 4.40 | -4.60 | -51.11% | 38 | 43 | 36.77% |
| FIVE240719C00115000 | 2024-06-25 3:59PM EDT | 115.00 | 2.20 | 2.15 | 2.30 | -3.15 | -58.88% | 83 | 253 | 36.16% |
| FIVE240719C00120000 | 2024-06-25 3:57PM EDT | 120.00 | 0.95 | 0.90 | 1.10 | -1.90 | -66.67% | 389 | 382 | 36.26% |
| FIVE240719C00125000 | 2024-06-25 3:44PM EDT | 125.00 | 0.50 | 0.40 | 0.55 | -0.77 | -60.63% | 28 | 296 | 37.79% |
| FIVE240719C00130000 | 2024-06-25 3:41PM EDT | 130.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 80 | 363 | 40.14% |
| FIVE240719C00135000 | 2024-06-25 2:35PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 6 | 420 | 45.51% |
| FIVE240719C00140000 | 2024-06-25 3:39PM EDT | 140.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 3 | 1,135 | 49.90% |
| FIVE240719C00145000 | 2024-06-24 3:37PM EDT | 145.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 2 | 148 | 66.94% |
| FIVE240719C00150000 | 2024-06-24 3:37PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 327 | 55.27% |
| FIVE240719C00155000 | 2024-06-24 9:41AM EDT | 155.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 136 | 75.15% |
| FIVE240719C00160000 | 2024-06-25 12:21PM EDT | 160.00 | 0.08 | 0.00 | 0.70 | -0.02 | -20.00% | 3 | 591 | 78.71% |
| FIVE240719C00165000 | 2024-06-25 10:33AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 74 | 66.80% |
| FIVE240719C00170000 | 2024-06-24 1:47PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 585 | 89.84% |
| FIVE240719C00175000 | 2024-06-21 1:44PM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 42 | 94 | 83.98% |
| FIVE240719C00180000 | 2024-06-06 10:43AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 418 | 50.00% |
| FIVE240719C00185000 | 2024-06-24 11:25AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 258 | 73.44% |
| FIVE240719C00190000 | 2024-06-17 12:44PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 443 | 495 | 76.56% |
| FIVE240719C00195000 | 2024-06-11 1:23PM EDT | 195.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 84 | 116.31% |
| FIVE240719C00200000 | 2024-06-12 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 291 | 467 | 82.81% |
| FIVE240719C00210000 | 2024-06-11 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 50.00% |
| FIVE240719C00220000 | 2024-05-10 3:59PM EDT | 220.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 105.86% |
| FIVE240719C00230000 | 2024-04-10 10:32AM EDT | 230.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 6 | 521 | 150.64% |
| FIVE240719C00240000 | 2024-04-02 10:43AM EDT | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 143.55% |
| FIVE240719C00250000 | 2024-03-21 10:12AM EDT | 250.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 149.61% |
| FIVE240719C00260000 | 2024-03-21 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 155.27% |
| FIVE240719C00290000 | 2024-03-20 3:55PM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.90% |
| FIVE240719C00300000 | 2024-04-15 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 175.78% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719P00070000 | 2024-06-06 9:31AM EDT | 70.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 1 | 89.45% |
| FIVE240719P00075000 | 2024-06-10 12:54PM EDT | 75.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 71.09% |
| FIVE240719P00080000 | 2024-06-24 9:50AM EDT | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 66.21% |
| FIVE240719P00085000 | 2024-06-07 11:00AM EDT | 85.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 9 | 84.03% |
| FIVE240719P00090000 | 2024-06-25 3:32PM EDT | 90.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 11 | 19 | 52.64% |
| FIVE240719P00095000 | 2024-06-25 2:02PM EDT | 95.00 | 0.25 | 0.20 | 0.40 | -0.17 | -40.48% | 1 | 309 | 41.99% |
| FIVE240719P00100000 | 2024-06-25 3:54PM EDT | 100.00 | 0.65 | 0.60 | 0.75 | +0.38 | +140.74% | 115 | 7,541 | 36.99% |
| FIVE240719P00105000 | 2024-06-25 3:55PM EDT | 105.00 | 1.53 | 1.45 | 1.70 | +0.90 | +142.86% | 74 | 282 | 34.86% |
| FIVE240719P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 3.38 | 3.20 | 3.40 | +1.90 | +128.38% | 114 | 308 | 32.32% |
| FIVE240719P00115000 | 2024-06-25 3:44PM EDT | 115.00 | 6.30 | 6.10 | 6.40 | +3.36 | +114.29% | 39 | 1,173 | 32.32% |
| FIVE240719P00120000 | 2024-06-25 12:24PM EDT | 120.00 | 8.40 | 9.90 | 11.60 | +3.00 | +55.56% | 1 | 463 | 47.71% |
| FIVE240719P00125000 | 2024-06-25 3:13PM EDT | 125.00 | 13.80 | 14.20 | 15.90 | +4.00 | +40.82% | 2 | 106 | 50.68% |
| FIVE240719P00130000 | 2024-06-25 2:35PM EDT | 130.00 | 18.45 | 17.60 | 21.50 | +4.30 | +30.39% | 1 | 251 | 68.34% |
| FIVE240719P00135000 | 2024-06-21 11:48AM EDT | 135.00 | 19.93 | 22.60 | 26.40 | 0.00 | - | 1 | 155 | 76.34% |
| FIVE240719P00140000 | 2024-06-21 3:42PM EDT | 140.00 | 24.90 | 27.50 | 31.30 | 0.00 | - | 1 | 20 | 83.47% |
| FIVE240719P00145000 | 2024-06-20 2:49PM EDT | 145.00 | 30.50 | 32.40 | 35.60 | 0.00 | - | 2 | 1 | 79.69% |
| FIVE240719P00150000 | 2024-06-12 10:27AM EDT | 150.00 | 29.20 | 37.40 | 41.50 | 0.00 | - | 3 | 0 | 101.95% |
| FIVE240719P00155000 | 2024-06-07 3:40PM EDT | 155.00 | 33.80 | 42.40 | 46.50 | 0.00 | - | 336 | 0 | 109.11% |
| FIVE240719P00160000 | 2024-06-20 3:03PM EDT | 160.00 | 45.70 | 47.40 | 51.40 | 0.00 | - | 850 | 157 | 114.23% |
| FIVE240719P00165000 | 2024-06-10 11:10AM EDT | 165.00 | 49.75 | 52.40 | 55.60 | 0.00 | - | 1 | 0 | 105.37% |
| FIVE240719P00170000 | 2024-06-06 2:51PM EDT | 170.00 | 52.45 | 57.50 | 61.50 | 0.00 | - | 44 | 0 | 50.00% |
| FIVE240719P00175000 | 2024-06-06 2:33PM EDT | 175.00 | 59.30 | 62.50 | 65.60 | 0.00 | - | 14 | 0 | 116.43% |
| FIVE240719P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 60.60 | 67.40 | 71.50 | 0.00 | - | 113 | 0 | 139.89% |
| FIVE240719P00185000 | 2024-06-06 2:51PM EDT | 185.00 | 69.50 | 72.80 | 76.50 | 0.00 | - | 68 | 0 | 90.43% |
| FIVE240719P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 42.35 | 55.20 | 58.50 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00195000 | 2024-04-18 11:42AM EDT | 195.00 | 40.75 | 55.30 | 59.30 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 49.95 | 66.90 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00210000 | 2024-03-21 9:33AM EDT | 210.00 | 27.74 | 58.50 | 61.60 | 0.00 | - | 6 | 0 | 0.00% |
| FIVE240719P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 22.00 | 68.20 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00230000 | 2024-03-14 3:01PM EDT | 230.00 | 34.10 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
