Marchés français ouverture 4 h 39 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 722,06 +138,98 (+0,35 %) EUR/USD
1,0750 +0,0035 (+0,32 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
59 072,32 +2 464,01 (+4,35 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 62.25 | 42.60 | 46.00 | 0.00 | - | 2 | 0 | 247.14% |
| FIVE240816C00095000 | 2024-06-27 1:05PM EDT | 95.00 | 17.50 | 16.00 | 16.70 | +17.50 | - | - | 0 | 50.46% |
| FIVE240816C00100000 | 2024-06-27 2:32PM EDT | 100.00 | 13.57 | 11.90 | 12.60 | 0.00 | - | 1 | 15 | 48.55% |
| FIVE240816C00105000 | 2024-06-27 1:05PM EDT | 105.00 | 9.90 | 8.80 | 9.00 | 0.00 | - | 3 | 6 | 44.65% |
| FIVE240816C00110000 | 2024-06-28 3:43PM EDT | 110.00 | 6.03 | 6.00 | 6.30 | -0.67 | -10.00% | 44 | 68 | 43.45% |
| FIVE240816C00115000 | 2024-06-28 3:52PM EDT | 115.00 | 4.00 | 3.90 | 4.20 | -0.63 | -13.61% | 65 | 220 | 42.42% |
| FIVE240816C00120000 | 2024-06-28 3:55PM EDT | 120.00 | 2.55 | 1.80 | 2.70 | -0.55 | -17.74% | 197 | 202 | 41.85% |
| FIVE240816C00125000 | 2024-06-28 11:29AM EDT | 125.00 | 1.45 | 1.50 | 1.70 | -0.36 | -19.89% | 6 | 190 | 41.72% |
| FIVE240816C00130000 | 2024-06-28 10:33AM EDT | 130.00 | 0.87 | 0.90 | 1.10 | -0.43 | -33.08% | 14 | 270 | 42.38% |
| FIVE240816C00135000 | 2024-06-28 11:00AM EDT | 135.00 | 0.58 | 0.60 | 0.70 | -0.12 | -17.14% | 11 | 873 | 42.97% |
| FIVE240816C00140000 | 2024-06-28 10:35AM EDT | 140.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 2 | 639 | 44.68% |
| FIVE240816C00145000 | 2024-06-26 3:15PM EDT | 145.00 | 0.35 | 0.15 | 1.60 | 0.00 | - | 1 | 112 | 55.91% |
| FIVE240816C00150000 | 2024-06-27 9:53AM EDT | 150.00 | 0.32 | 0.10 | 1.05 | 0.00 | - | 2 | 232 | 55.32% |
| FIVE240816C00155000 | 2024-06-18 2:22PM EDT | 155.00 | 0.39 | 0.10 | 0.95 | 0.00 | - | 2 | 65 | 58.55% |
| FIVE240816C00160000 | 2024-06-14 2:43PM EDT | 160.00 | 0.38 | 0.10 | 0.95 | 0.00 | - | 1 | 65 | 62.55% |
| FIVE240816C00165000 | 2024-06-06 3:50PM EDT | 165.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 11 | 37 | 65.77% |
| FIVE240816C00170000 | 2024-06-24 10:39AM EDT | 170.00 | 0.20 | 0.05 | 1.15 | 0.00 | - | 1 | 691 | 71.83% |
| FIVE240816C00175000 | 2024-06-13 10:39AM EDT | 175.00 | 0.22 | 0.05 | 1.45 | 0.00 | - | 1 | 74 | 78.76% |
| FIVE240816C00180000 | 2024-06-20 11:14AM EDT | 180.00 | 0.20 | 0.10 | 0.95 | 0.00 | - | 1 | 44 | 76.95% |
| FIVE240816C00185000 | 2024-06-17 9:36AM EDT | 185.00 | 0.41 | 0.00 | 0.95 | 0.00 | - | 1 | 53 | 78.81% |
| FIVE240816C00190000 | 2024-06-26 1:20PM EDT | 190.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 49 | 81.93% |
| FIVE240816C00195000 | 2024-05-17 11:36AM EDT | 195.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 88 | 70 | 92.63% |
| FIVE240816C00200000 | 2024-06-11 1:21PM EDT | 200.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 67 | 87.84% |
| FIVE240816C00210000 | 2024-05-02 10:49AM EDT | 210.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 156 | 91.70% |
| FIVE240816C00220000 | 2024-05-22 2:36PM EDT | 220.00 | 0.58 | 0.00 | 1.45 | 0.00 | - | 1 | 100 | 105.71% |
| FIVE240816C00230000 | 2024-06-04 1:22PM EDT | 230.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 522 | 91.41% |
| FIVE240816C00240000 | 2024-03-27 11:40AM EDT | 240.00 | 2.05 | 0.10 | 1.40 | 0.00 | - | 5 | 65 | 116.31% |
| FIVE240816C00250000 | 2024-06-21 3:25PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 174 | 108.55% |
| FIVE240816C00260000 | 2024-01-03 11:49AM EDT | 260.00 | 7.70 | 1.15 | 1.65 | 0.00 | - | 15 | 20 | 139.99% |
| FIVE240816C00270000 | 2024-06-26 11:41AM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 46 | 62 | 101.37% |
| FIVE240816C00280000 | 2024-06-26 11:41AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 120.22% |
| FIVE240816C00300000 | 2024-06-25 3:48PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 119 | 136 | 138.57% |
| FIVE240816C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 134.86% |
| FIVE240816C00320000 | 2024-06-06 10:11AM EDT | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 207 | 209 | 110.94% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816P00070000 | 2024-06-06 10:04AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 80.32% |
| FIVE240816P00080000 | 2024-06-28 9:51AM EDT | 80.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 48.63% |
| FIVE240816P00085000 | 2024-06-28 11:29AM EDT | 85.00 | 0.48 | 0.35 | 0.65 | +0.04 | +9.09% | 2 | 6 | 49.95% |
| FIVE240816P00090000 | 2024-06-28 3:54PM EDT | 90.00 | 0.91 | 0.80 | 0.95 | +0.04 | +4.60% | 405 | 20 | 45.36% |
| FIVE240816P00095000 | 2024-06-28 10:32AM EDT | 95.00 | 1.60 | 1.45 | 1.60 | +0.30 | +23.08% | 2 | 23 | 42.94% |
| FIVE240816P00100000 | 2024-06-28 3:54PM EDT | 100.00 | 2.71 | 2.55 | 2.65 | +0.62 | +29.67% | 443 | 218 | 40.97% |
| FIVE240816P00105000 | 2024-06-28 3:45PM EDT | 105.00 | 4.30 | 4.00 | 4.30 | +0.70 | +19.44% | 396 | 982 | 39.73% |
| FIVE240816P00110000 | 2024-06-28 3:52PM EDT | 110.00 | 6.60 | 6.30 | 6.50 | +1.00 | +17.86% | 30 | 358 | 38.14% |
| FIVE240816P00115000 | 2024-06-26 2:23PM EDT | 115.00 | 9.35 | 9.20 | 9.50 | 0.00 | - | 6 | 387 | 37.54% |
| FIVE240816P00120000 | 2024-06-28 11:33AM EDT | 120.00 | 13.25 | 12.70 | 13.10 | +3.05 | +29.90% | 7 | 351 | 36.99% |
| FIVE240816P00125000 | 2024-06-27 3:46PM EDT | 125.00 | 15.60 | 16.70 | 19.10 | 0.00 | - | 5 | 213 | 53.17% |
| FIVE240816P00130000 | 2024-06-26 3:44PM EDT | 130.00 | 21.10 | 19.40 | 21.80 | 0.00 | - | 2 | 119 | 38.33% |
| FIVE240816P00135000 | 2024-06-26 3:39PM EDT | 135.00 | 26.15 | 24.50 | 28.10 | 0.00 | - | 1 | 230 | 58.87% |
| FIVE240816P00140000 | 2024-06-28 10:11AM EDT | 140.00 | 32.00 | 29.50 | 33.00 | +7.10 | +28.51% | 1 | 364 | 63.99% |
| FIVE240816P00145000 | 2024-06-27 3:27PM EDT | 145.00 | 34.30 | 34.10 | 37.90 | 0.00 | - | 40 | 3 | 68.60% |
| FIVE240816P00150000 | 2024-06-27 3:27PM EDT | 150.00 | 39.30 | 39.20 | 42.90 | 0.00 | - | 110 | 70 | 73.90% |
| FIVE240816P00155000 | 2024-06-14 12:27PM EDT | 155.00 | 41.10 | 44.40 | 47.90 | 0.00 | - | 1 | 0 | 78.93% |
| FIVE240816P00160000 | 2024-06-06 2:30PM EDT | 160.00 | 44.20 | 49.40 | 52.90 | 0.00 | - | 43 | 0 | 83.67% |
| FIVE240816P00165000 | 2024-06-07 3:38PM EDT | 165.00 | 42.80 | 54.40 | 57.90 | 0.00 | - | 2 | 0 | 52.54% |
| FIVE240816P00170000 | 2024-06-07 3:45PM EDT | 170.00 | 50.30 | 59.20 | 62.90 | 0.00 | - | 2 | 0 | 92.53% |
| FIVE240816P00175000 | 2024-06-07 3:39PM EDT | 175.00 | 56.50 | 64.20 | 67.90 | 0.00 | - | 12 | 0 | 96.66% |
| FIVE240816P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 64.50 | 69.20 | 72.90 | 0.00 | - | 101 | 0 | 50.78% |
| FIVE240816P00185000 | 2024-06-06 2:55PM EDT | 185.00 | 65.30 | 74.20 | 77.90 | 0.00 | - | 111 | 0 | 53.13% |
| FIVE240816P00190000 | 2024-05-20 2:28PM EDT | 190.00 | 56.36 | 74.90 | 77.90 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240816P00195000 | 2024-05-15 12:33PM EDT | 195.00 | 53.25 | 80.90 | 83.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIVE240816P00200000 | 2024-05-15 10:45AM EDT | 200.00 | 58.30 | 85.90 | 88.60 | 0.00 | - | 2 | 1 | 0.00% |
| FIVE240816P00210000 | 2024-05-20 2:23PM EDT | 210.00 | 76.43 | 94.00 | 97.20 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240816P00220000 | 2024-03-20 12:23PM EDT | 220.00 | 22.70 | 67.60 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
