La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0815 +0,0028 (+0,26 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 927,27 -1 670,29 (-3,00 %)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00035000 | 2024-06-06 10:31AM EDT | 35.00 | 8.50 | 6.60 | 10.10 | 0.00 | - | - | 1 | 90.04% |
| FIVN240719C00037500 | 2024-06-26 9:34AM EDT | 37.50 | 2.74 | 5.30 | 6.60 | 0.00 | - | 3 | 0 | 72.07% |
| FIVN240719C00040000 | 2024-06-27 3:13PM EDT | 40.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 4 | 65 | 50.29% |
| FIVN240719C00042500 | 2024-07-03 12:51PM EDT | 42.50 | 1.80 | 1.65 | 1.80 | -0.44 | -19.64% | 2 | 417 | 45.90% |
| FIVN240719C00045000 | 2024-07-03 12:38PM EDT | 45.00 | 0.80 | 0.75 | 0.80 | -0.20 | -20.00% | 349 | 736 | 45.51% |
| FIVN240719C00047500 | 2024-07-03 12:21PM EDT | 47.50 | 0.30 | 0.20 | 0.35 | +0.03 | +11.11% | 7 | 255 | 47.75% |
| FIVN240719C00050000 | 2024-07-03 12:21PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 4 | 0 | 50.20% |
| FIVN240719C00052500 | 2024-06-28 2:45PM EDT | 52.50 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 82.32% |
| FIVN240719C00055000 | 2024-06-14 1:22PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 69.73% |
| FIVN240719C00057500 | 2024-06-27 12:53PM EDT | 57.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 141 | 0 | 91.21% |
| FIVN240719C00060000 | 2024-07-01 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 88.28% |
| FIVN240719C00062500 | 2024-06-27 11:29AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 76.56% |
| FIVN240719C00065000 | 2024-07-01 1:40PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 91.02% |
| FIVN240719C00067500 | 2024-06-14 3:28PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 322 | 89.06% |
| FIVN240719C00070000 | 2024-06-25 10:59AM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 119.14% |
| FIVN240719C00072500 | 2024-05-01 3:52PM EDT | 72.50 | 1.45 | 0.00 | 2.15 | 0.00 | - | 3 | 67 | 196.58% |
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 75.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 3 | 44 | 184.08% |
| FIVN240719C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 2.19 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 197.17% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 85.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 176.76% |
| FIVN240719C00090000 | 2024-07-02 1:03PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1,394 | 178.52% |
| FIVN240719C00095000 | 2024-04-09 10:32AM EDT | 95.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 1 | 159 | 220.90% |
| FIVN240719C00100000 | 2024-04-05 12:51PM EDT | 100.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 143 | 216.80% |
| FIVN240719C00105000 | 2024-02-01 12:49PM EDT | 105.00 | 2.05 | 0.15 | 0.75 | 0.00 | - | 3 | 34 | 236.52% |
| FIVN240719C00110000 | 2023-12-08 1:33PM EDT | 110.00 | 2.95 | 0.85 | 1.85 | 0.00 | - | 9 | 18 | 307.52% |
| FIVN240719C00115000 | 2024-05-17 11:38AM EDT | 115.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 275.78% |
| FIVN240719C00120000 | 2023-12-18 10:44AM EDT | 120.00 | 1.60 | 0.40 | 1.10 | 0.00 | - | - | 1 | 288.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00032500 | 2024-06-27 2:41PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 67.19% |
| FIVN240719P00035000 | 2024-06-27 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 68.46% |
| FIVN240719P00037500 | 2024-07-02 3:48PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 52.93% |
| FIVN240719P00040000 | 2024-07-01 3:11PM EDT | 40.00 | 0.48 | 0.30 | 0.90 | 0.00 | - | 2 | 0 | 57.91% |
| FIVN240719P00042500 | 2024-07-02 11:21AM EDT | 42.50 | 1.30 | 1.25 | 1.35 | 0.00 | - | 1 | 187 | 42.24% |
| FIVN240719P00045000 | 2024-07-03 12:38PM EDT | 45.00 | 2.75 | 2.70 | 2.90 | +0.05 | +1.85% | 1 | 0 | 42.97% |
| FIVN240719P00047500 | 2024-06-13 2:53PM EDT | 47.50 | 6.01 | 4.70 | 5.80 | 0.00 | - | 4 | 0 | 56.93% |
| FIVN240719P00050000 | 2024-07-01 12:11PM EDT | 50.00 | 6.30 | 6.60 | 8.20 | 0.00 | - | 5 | 0 | 55.08% |
| FIVN240719P00052500 | 2024-06-05 3:48PM EDT | 52.50 | 10.60 | 7.60 | 10.70 | 0.00 | - | 1 | 0 | 106.06% |
| FIVN240719P00055000 | 2024-05-28 2:59PM EDT | 55.00 | 6.60 | 10.40 | 14.10 | 0.00 | - | 1 | 30 | 62.89% |
| FIVN240719P00057500 | 2024-05-16 12:57PM EDT | 57.50 | 5.28 | 14.10 | 17.80 | 0.00 | - | 6 | 92 | 143.16% |
| FIVN240719P00060000 | 2024-07-02 2:44PM EDT | 60.00 | 17.20 | 15.60 | 18.80 | 0.00 | - | 120 | 0 | 67.19% |
| FIVN240719P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 7.70 | 14.20 | 17.90 | 0.00 | - | 18 | 9 | 0.00% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 65.00 | 9.00 | 16.30 | 19.90 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN240719P00067500 | 2024-04-17 10:12AM EDT | 67.50 | 12.10 | 12.40 | 16.30 | 0.00 | - | 20 | 63 | 0.00% |
| FIVN240719P00070000 | 2024-06-28 3:04PM EDT | 70.00 | 26.04 | 25.50 | 28.80 | 0.00 | - | 1 | 1 | 212.11% |
| FIVN240719P00072500 | 2024-03-12 1:38PM EDT | 72.50 | 14.10 | 13.10 | 13.70 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 75.00 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240719P00080000 | 2024-06-14 1:14PM EDT | 80.00 | 38.10 | 35.20 | 38.80 | 0.00 | - | 1 | 0 | 246.48% |
| FIVN240719P00085000 | 2024-02-16 4:36PM EDT | 85.00 | 16.20 | 23.40 | 27.10 | 0.00 | - | 12 | 35 | 0.00% |
| FIVN240719P00090000 | 2023-12-05 4:10PM EDT | 90.00 | 14.80 | 17.60 | 20.30 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN240719P00095000 | 2023-12-06 4:26PM EDT | 95.00 | 17.80 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| FIVN240719P00100000 | 2023-12-11 1:51PM EDT | 100.00 | 22.30 | 22.60 | 25.60 | 0.00 | - | - | 28 | 0.00% |
| FIVN240719P00105000 | 2023-12-07 12:15PM EDT | 105.00 | 26.80 | 31.40 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN240719P00110000 | 2023-12-14 3:47PM EDT | 110.00 | 28.20 | 32.10 | 34.20 | 0.00 | - | 1 | 3 | 0.00% |
