La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 879,88 +538,76 (+1,03 %)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00040000 | 2024-06-27 3:13PM EDT | 2024-07-19 | 3.80 | 3.20 | 4.10 | 0.00 | - | 4 | 65 | 59.86% |
| FIVN240816C00040000 | 2024-07-01 9:34AM EDT | 2024-08-16 | 5.60 | 5.20 | 5.40 | -0.25 | -4.27% | 2 | 20 | 66.60% |
| FIVN240920C00040000 | 2024-06-20 1:48PM EDT | 2024-09-20 | 4.50 | 5.80 | 8.10 | 0.00 | - | 5 | 20 | 71.78% |
| FIVN241018C00040000 | 2024-07-02 3:52PM EDT | 2024-10-18 | 7.09 | 6.30 | 8.60 | 0.00 | - | 42 | 90 | 67.21% |
| FIVN250117C00040000 | 2024-07-02 2:23PM EDT | 2025-01-17 | 8.60 | 8.30 | 8.70 | 0.00 | - | 4 | 9 | 58.09% |
| FIVN250417C00040000 | 2024-07-01 9:41AM EDT | 2025-04-17 | 11.05 | 9.50 | 10.30 | 0.00 | - | 1 | 9 | 58.02% |
| FIVN251219C00040000 | 2024-06-26 10:43AM EDT | 2025-12-19 | 10.40 | 11.60 | 15.20 | 0.00 | - | 1 | 2 | 61.07% |
| FIVN260116C00040000 | 2024-06-20 3:05PM EDT | 2026-01-16 | 11.15 | 12.30 | 13.80 | 0.00 | - | 1 | 9 | 57.68% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00040000 | 2024-07-05 10:20AM EDT | 2024-07-19 | 0.30 | 0.20 | 0.40 | -0.18 | -37.50% | 1 | 477 | 44.63% |
| FIVN240816P00040000 | 2024-07-02 3:25PM EDT | 2024-08-16 | 2.16 | 2.10 | 2.30 | 0.00 | - | 3 | 5 | 62.40% |
| FIVN240920P00040000 | 2024-06-28 12:28PM EDT | 2024-09-20 | 2.64 | 2.50 | 2.80 | 0.00 | - | 7 | 121 | 52.15% |
| FIVN241018P00040000 | 2024-06-27 11:05AM EDT | 2024-10-18 | 3.80 | 2.95 | 3.30 | 0.00 | - | 1 | 40 | 50.22% |
| FIVN250117P00040000 | 2024-06-26 10:42AM EDT | 2025-01-17 | 5.80 | 4.40 | 4.70 | 0.00 | - | 4 | 28 | 50.22% |
| FIVN250417P00040000 | 2024-06-17 3:07PM EDT | 2025-04-17 | 5.88 | 5.20 | 5.80 | 0.00 | - | 3 | 6 | 49.35% |
| FIVN251219P00040000 | 2024-03-13 9:30AM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
