Marchés français ouverture 4 h 50 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 688,36 +105,28 (+0,27 %) EUR/USD
1,0752 +0,0036 (+0,33 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
59 239,70 +2 629,31 (+4,64 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018C00090000 | 2024-06-06 2:12PM EDT | 90.00 | 31.00 | 22.00 | 24.60 | 0.00 | - | - | 1 | 52.60% |
| FIVE241018C00110000 | 2024-06-28 2:55PM EDT | 110.00 | 10.50 | 10.70 | 11.10 | -1.90 | -15.32% | 12 | 5 | 48.55% |
| FIVE241018C00115000 | 2024-06-28 3:47PM EDT | 115.00 | 8.49 | 8.40 | 8.80 | -0.71 | -7.72% | 3 | 39 | 47.30% |
| FIVE241018C00120000 | 2024-06-28 11:03AM EDT | 120.00 | 6.55 | 6.50 | 6.90 | -0.65 | -9.03% | 10 | 45 | 46.38% |
| FIVE241018C00125000 | 2024-06-26 1:31PM EDT | 125.00 | 5.01 | 5.00 | 6.70 | 0.00 | - | 1 | 165 | 51.75% |
| FIVE241018C00130000 | 2024-06-27 3:31PM EDT | 130.00 | 4.40 | 2.25 | 4.10 | 0.00 | - | 7 | 492 | 45.08% |
| FIVE241018C00135000 | 2024-06-28 10:26AM EDT | 135.00 | 2.68 | 2.10 | 3.10 | -0.52 | -16.25% | 14 | 674 | 44.56% |
| FIVE241018C00140000 | 2024-06-28 3:11PM EDT | 140.00 | 2.10 | 1.30 | 2.60 | -0.43 | -17.00% | 1 | 79 | 45.85% |
| FIVE241018C00145000 | 2024-06-12 1:09PM EDT | 145.00 | 2.96 | 1.40 | 1.85 | 0.00 | - | 1 | 9 | 44.68% |
| FIVE241018C00150000 | 2024-06-27 12:54PM EDT | 150.00 | 1.25 | 0.70 | 2.05 | 0.00 | - | 1 | 18 | 49.61% |
| FIVE241018C00155000 | 2024-06-07 10:46AM EDT | 155.00 | 2.24 | 0.60 | 1.05 | 0.00 | - | 3 | 5 | 44.46% |
| FIVE241018C00160000 | 2024-06-11 9:56AM EDT | 160.00 | 0.95 | 0.45 | 2.00 | 0.00 | - | 1 | 5 | 55.69% |
| FIVE241018C00170000 | 2024-06-07 1:03PM EDT | 170.00 | 1.30 | 0.15 | 2.45 | 0.00 | - | 2 | 3 | 55.30% |
| FIVE241018C00175000 | 2024-06-07 1:05PM EDT | 175.00 | 0.96 | 0.10 | 1.60 | 0.00 | - | 99 | 107 | 52.78% |
| FIVE241018C00180000 | 2024-06-12 11:20AM EDT | 180.00 | 0.45 | 0.10 | 0.95 | 0.00 | - | 3 | 100 | 50.29% |
| FIVE241018C00185000 | 2024-06-28 3:53PM EDT | 185.00 | 0.27 | 0.05 | 0.45 | -0.03 | -10.00% | 11 | 8 | 51.05% |
| FIVE241018C00190000 | 2024-06-07 12:02PM EDT | 190.00 | 0.53 | 0.05 | 2.25 | 0.00 | - | 2 | 6 | 63.31% |
| FIVE241018C00200000 | 2024-06-06 1:01PM EDT | 200.00 | 0.44 | 0.00 | 1.35 | 0.00 | - | - | 4 | 60.99% |
| FIVE241018C00210000 | 2024-06-07 12:02PM EDT | 210.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 64.75% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018P00070000 | 2024-06-06 9:52AM EDT | 70.00 | 0.39 | 0.25 | 1.85 | 0.00 | - | - | 10 | 58.23% |
| FIVE241018P00075000 | 2024-06-28 10:19AM EDT | 75.00 | 0.95 | 0.80 | 1.05 | +0.95 | - | 3 | 0 | 50.83% |
| FIVE241018P00080000 | 2024-06-17 9:33AM EDT | 80.00 | 1.05 | 1.30 | 2.25 | 0.00 | - | 1 | 5 | 51.06% |
| FIVE241018P00085000 | 2024-06-07 11:55AM EDT | 85.00 | 1.06 | 1.90 | 2.25 | 0.00 | - | 2 | 6 | 47.31% |
| FIVE241018P00090000 | 2024-06-26 1:29PM EDT | 90.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 1 | 6 | 45.24% |
| FIVE241018P00095000 | 2024-06-26 3:06PM EDT | 95.00 | 4.27 | 4.10 | 4.40 | 0.00 | - | 6 | 37 | 44.28% |
| FIVE241018P00100000 | 2024-06-28 3:57PM EDT | 100.00 | 5.80 | 5.70 | 6.00 | +1.40 | +31.82% | 30 | 75 | 43.14% |
| FIVE241018P00105000 | 2024-06-27 10:30AM EDT | 105.00 | 7.35 | 7.70 | 8.00 | 0.00 | - | 3 | 12 | 42.18% |
| FIVE241018P00110000 | 2024-06-28 12:25PM EDT | 110.00 | 10.24 | 10.00 | 10.50 | +2.59 | +33.86% | 1 | 41 | 41.71% |
| FIVE241018P00115000 | 2024-06-28 12:25PM EDT | 115.00 | 13.06 | 12.70 | 13.10 | +4.38 | +50.46% | 1 | 705 | 40.02% |
| FIVE241018P00120000 | 2024-06-26 9:38AM EDT | 120.00 | 14.00 | 14.10 | 16.30 | 0.00 | - | 5 | 448 | 39.26% |
| FIVE241018P00125000 | 2024-06-27 2:46PM EDT | 125.00 | 17.83 | 18.60 | 19.90 | 0.00 | - | 2 | 49 | 38.73% |
| FIVE241018P00130000 | 2024-06-24 10:41AM EDT | 130.00 | 17.00 | 21.20 | 24.60 | 0.00 | - | 1 | 47 | 42.42% |
| FIVE241018P00135000 | 2024-06-13 3:54PM EDT | 135.00 | 23.00 | 27.10 | 28.00 | 0.00 | - | 5 | 79 | 37.85% |
| FIVE241018P00140000 | 2024-05-24 1:54PM EDT | 140.00 | 16.90 | 25.60 | 27.90 | 0.00 | - | 2 | 2 | 0.00% |
| FIVE241018P00145000 | 2024-06-06 1:01PM EDT | 145.00 | 30.12 | 35.70 | 38.20 | 0.00 | - | 20 | 14 | 46.95% |
| FIVE241018P00150000 | 2024-06-28 10:41AM EDT | 150.00 | 41.90 | 39.50 | 43.00 | +6.80 | +19.37% | 1 | 1 | 49.06% |
| FIVE241018P00155000 | 2024-06-27 10:16AM EDT | 155.00 | 44.70 | 44.20 | 47.90 | 0.00 | - | 1 | 0 | 51.61% |
| FIVE241018P00165000 | 2024-05-28 11:57AM EDT | 165.00 | 34.20 | 52.50 | 56.50 | 0.00 | - | 2 | 0 | 42.58% |
| FIVE241018P00170000 | 2024-05-31 3:42PM EDT | 170.00 | 35.50 | 59.20 | 62.90 | 0.00 | - | 2 | 0 | 60.50% |
| FIVE241018P00185000 | 2024-06-14 12:28PM EDT | 185.00 | 71.20 | 74.20 | 77.90 | 0.00 | - | 1 | 0 | 68.26% |
