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
52 525,81 +129,15 (+0,25 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00045000 | 2024-07-05 3:44PM EDT | 2024-07-19 | 0.67 | 0.60 | 0.70 | -0.13 | -16.25% | 149 | 875 | 46.34% |
| FIVN240816C00045000 | 2024-07-05 1:33PM EDT | 2024-08-16 | 3.00 | 2.75 | 2.90 | -0.10 | -3.23% | 12 | 62 | 64.65% |
| FIVN240920C00045000 | 2024-07-01 10:09AM EDT | 2024-09-20 | 4.52 | 3.40 | 3.70 | 0.00 | - | 10 | 67 | 56.81% |
| FIVN241018C00045000 | 2024-07-05 2:49PM EDT | 2024-10-18 | 4.30 | 3.90 | 4.30 | -0.20 | -4.44% | 6 | 29 | 54.59% |
| FIVN241115C00045000 | 2024-07-05 3:25PM EDT | 2024-11-15 | 5.10 | 5.00 | 5.30 | -0.50 | -8.93% | 1 | 6 | 58.67% |
| FIVN241220C00045000 | 2024-07-05 11:45AM EDT | 2024-12-20 | 6.10 | 5.50 | 5.90 | +0.10 | +1.67% | 1 | 8 | 56.91% |
| FIVN250117C00045000 | 2024-06-27 3:42PM EDT | 2025-01-17 | 6.24 | 5.90 | 6.30 | 0.00 | - | 1 | 87 | 55.88% |
| FIVN250417C00045000 | 2024-06-10 3:47PM EDT | 2025-04-17 | 7.60 | 5.50 | 8.50 | 0.00 | - | 8 | 8 | 52.21% |
| FIVN260116C00045000 | 2024-07-01 10:10AM EDT | 2026-01-16 | 11.60 | 10.00 | 11.50 | 0.00 | - | 1 | 4 | 55.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00045000 | 2024-07-03 12:38PM EDT | 2024-07-19 | 2.75 | 2.60 | 2.80 | 0.00 | - | 1 | 129 | 45.61% |
| FIVN240816P00045000 | 2024-07-02 1:56PM EDT | 2024-08-16 | 4.40 | 4.60 | 4.80 | -0.20 | -4.35% | 1 | 28 | 60.35% |
| FIVN240920P00045000 | 2024-07-05 10:45AM EDT | 2024-09-20 | 5.00 | 5.10 | 5.30 | -0.40 | -7.41% | 2 | 94 | 50.78% |
| FIVN241018P00045000 | 2024-07-02 2:40PM EDT | 2024-10-18 | 5.65 | 5.50 | 5.80 | 0.00 | - | 5 | 97 | 50.00% |
| FIVN250117P00045000 | 2024-07-01 10:29AM EDT | 2025-01-17 | 6.35 | 6.90 | 7.30 | 0.00 | - | 1 | 89 | 48.52% |
| FIVN250417P00045000 | 2024-05-24 1:07PM EDT | 2025-04-17 | 4.88 | 8.20 | 10.60 | 0.00 | - | 5 | 59 | 54.10% |
| FIVN251219P00045000 | 2024-06-25 11:43AM EDT | 2025-12-19 | 10.70 | 8.10 | 11.30 | 0.00 | - | 3 | 28 | 49.00% |
