Marchés français ouverture 4 h 49 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 677,16 +94,08 (+0,24 %) EUR/USD
1,0752 +0,0036 (+0,33 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
59 229,73 +2 618,59 (+4,63 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719C00085000 | 2024-06-27 10:56AM EDT | 85.00 | 26.10 | 22.50 | 26.20 | +26.10 | - | - | 1 | 69.39% |
| FIVE240719C00090000 | 2024-06-27 2:53PM EDT | 90.00 | 22.20 | 17.60 | 21.30 | 0.00 | - | 2 | 3 | 59.42% |
| FIVE240719C00095000 | 2024-06-28 10:08AM EDT | 95.00 | 13.80 | 12.80 | 16.50 | -3.50 | -20.23% | 2 | 3 | 50.73% |
| FIVE240719C00100000 | 2024-06-27 2:38PM EDT | 100.00 | 12.00 | 9.30 | 10.80 | 0.00 | - | 2 | 2 | 53.81% |
| FIVE240719C00105000 | 2024-06-28 10:22AM EDT | 105.00 | 5.87 | 6.30 | 6.60 | -1.58 | -21.21% | 10 | 21 | 44.47% |
| FIVE240719C00110000 | 2024-06-28 3:42PM EDT | 110.00 | 3.43 | 3.50 | 3.60 | -1.57 | -31.40% | 31 | 101 | 41.09% |
| FIVE240719C00115000 | 2024-06-28 3:55PM EDT | 115.00 | 1.80 | 1.70 | 1.90 | -0.63 | -25.93% | 117 | 345 | 41.75% |
| FIVE240719C00120000 | 2024-06-28 3:35PM EDT | 120.00 | 0.71 | 0.75 | 0.90 | -0.46 | -39.32% | 39 | 752 | 41.97% |
| FIVE240719C00125000 | 2024-06-28 3:45PM EDT | 125.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 52 | 315 | 43.73% |
| FIVE240719C00130000 | 2024-06-28 3:32PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 7 | 370 | 46.39% |
| FIVE240719C00135000 | 2024-06-28 3:32PM EDT | 135.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 22 | 419 | 54.10% |
| FIVE240719C00140000 | 2024-06-28 10:11AM EDT | 140.00 | 0.10 | 0.05 | 0.30 | -0.06 | -37.50% | 10 | 1,135 | 57.52% |
| FIVE240719C00145000 | 2024-06-28 10:13AM EDT | 145.00 | 0.06 | 0.05 | 1.00 | -0.08 | -57.14% | 10 | 148 | 78.42% |
| FIVE240719C00150000 | 2024-06-28 1:58PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 4 | 332 | 64.55% |
| FIVE240719C00155000 | 2024-06-24 9:41AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 136 | 86.33% |
| FIVE240719C00160000 | 2024-06-28 3:17PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 505 | 591 | 77.73% |
| FIVE240719C00165000 | 2024-06-28 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 70 | 76 | 73.83% |
| FIVE240719C00170000 | 2024-06-24 1:47PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 585 | 103.81% |
| FIVE240719C00175000 | 2024-06-21 1:44PM EDT | 175.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 42 | 94 | 113.67% |
| FIVE240719C00180000 | 2024-06-06 10:43AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 418 | 86.72% |
| FIVE240719C00185000 | 2024-06-27 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 84.38% |
| FIVE240719C00190000 | 2024-06-17 12:44PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 443 | 495 | 88.28% |
| FIVE240719C00195000 | 2024-06-11 1:23PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 84 | 92.19% |
| FIVE240719C00200000 | 2024-06-12 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 291 | 467 | 95.31% |
| FIVE240719C00210000 | 2024-06-11 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 43 | 124.22% |
| FIVE240719C00220000 | 2024-05-10 3:59PM EDT | 220.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 121.09% |
| FIVE240719C00230000 | 2024-04-10 10:32AM EDT | 230.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 6 | 521 | 172.17% |
| FIVE240719C00240000 | 2024-04-02 10:43AM EDT | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 163.97% |
| FIVE240719C00250000 | 2024-03-21 10:12AM EDT | 250.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 170.70% |
| FIVE240719C00260000 | 2024-03-21 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 177.15% |
| FIVE240719C00290000 | 2024-03-20 3:55PM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 194.73% |
| FIVE240719C00300000 | 2024-04-15 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 200.10% |
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 | 2024-06-28 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 26 | 1 | 105.86% |
| FIVE240719P00075000 | 2024-06-28 10:30AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 10 | 13 | 77.54% |
| FIVE240719P00080000 | 2024-06-24 9:50AM EDT | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 71.88% |
| FIVE240719P00085000 | 2024-06-28 11:28AM EDT | 85.00 | 0.15 | 0.05 | 0.50 | +0.04 | +36.36% | 2 | 12 | 64.94% |
| FIVE240719P00090000 | 2024-06-28 3:11PM EDT | 90.00 | 0.24 | 0.20 | 0.35 | +0.09 | +60.00% | 7 | 21 | 52.44% |
| FIVE240719P00095000 | 2024-06-28 2:55PM EDT | 95.00 | 0.45 | 0.35 | 0.50 | -0.02 | -4.26% | 18 | 305 | 46.53% |
| FIVE240719P00100000 | 2024-06-28 3:54PM EDT | 100.00 | 1.00 | 0.90 | 1.05 | +0.18 | +21.95% | 41 | 7,562 | 42.63% |
| FIVE240719P00105000 | 2024-06-28 3:52PM EDT | 105.00 | 2.22 | 2.10 | 2.25 | +0.42 | +23.33% | 15 | 1,549 | 40.26% |
| FIVE240719P00110000 | 2024-06-28 3:52PM EDT | 110.00 | 4.47 | 4.20 | 4.40 | +0.87 | +24.17% | 8 | 496 | 38.78% |
| FIVE240719P00115000 | 2024-06-28 3:45PM EDT | 115.00 | 8.60 | 7.30 | 7.80 | +2.15 | +33.33% | 7 | 1,186 | 40.23% |
| FIVE240719P00120000 | 2024-06-28 12:31PM EDT | 120.00 | 11.70 | 9.80 | 12.00 | +3.30 | +39.29% | 5 | 462 | 43.09% |
| FIVE240719P00125000 | 2024-06-28 9:30AM EDT | 125.00 | 15.46 | 14.60 | 18.00 | -0.07 | -0.45% | 3 | 106 | 69.43% |
| FIVE240719P00130000 | 2024-06-28 3:42PM EDT | 130.00 | 21.73 | 19.30 | 23.40 | +2.81 | +14.85% | 1 | 184 | 86.40% |
| FIVE240719P00135000 | 2024-06-28 11:15AM EDT | 135.00 | 26.50 | 24.20 | 27.20 | +6.57 | +32.97% | 3 | 54 | 77.47% |
| FIVE240719P00140000 | 2024-06-28 3:42PM EDT | 140.00 | 31.07 | 29.40 | 32.20 | +2.76 | +9.75% | 1 | 1 | 86.33% |
| FIVE240719P00145000 | 2024-06-27 2:47PM EDT | 145.00 | 31.90 | 34.50 | 37.90 | 0.00 | - | 2 | 1 | 63.77% |
| FIVE240719P00150000 | 2024-06-12 10:27AM EDT | 150.00 | 29.20 | 39.00 | 42.90 | 0.00 | - | 3 | 0 | 116.21% |
| FIVE240719P00155000 | 2024-06-07 3:40PM EDT | 155.00 | 33.80 | 44.20 | 47.90 | 0.00 | - | 336 | 0 | 57.81% |
| FIVE240719P00160000 | 2024-06-27 3:27PM EDT | 160.00 | 49.30 | 49.40 | 52.90 | 0.00 | - | 302 | 157 | 77.34% |
| FIVE240719P00165000 | 2024-06-10 11:10AM EDT | 165.00 | 49.75 | 54.20 | 57.90 | 0.00 | - | 1 | 0 | 67.19% |
| FIVE240719P00170000 | 2024-06-06 2:51PM EDT | 170.00 | 52.45 | 59.00 | 62.90 | 0.00 | - | 44 | 0 | 145.48% |
| FIVE240719P00175000 | 2024-06-06 2:33PM EDT | 175.00 | 59.30 | 64.20 | 67.90 | 0.00 | - | 14 | 0 | 75.00% |
| FIVE240719P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 60.60 | 69.40 | 72.90 | 0.00 | - | 113 | 0 | 96.68% |
| FIVE240719P00185000 | 2024-06-06 2:51PM EDT | 185.00 | 69.50 | 74.40 | 77.90 | 0.00 | - | 68 | 0 | 101.17% |
| 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% |
