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
52 476,82 +112,04 (+0,21 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00050000 | 2024-07-05 9:57AM EDT | 2024-07-19 | 0.05 | 0.10 | 0.25 | -0.10 | -66.67% | 5 | 164 | 57.23% |
| FIVN240816C00050000 | 2024-07-05 3:54PM EDT | 2024-08-16 | 1.35 | 1.25 | 1.40 | -0.10 | -6.90% | 2 | 231 | 62.94% |
| FIVN240920C00050000 | 2024-07-05 1:55PM EDT | 2024-09-20 | 2.05 | 1.85 | 2.05 | -0.05 | -2.38% | 6 | 113 | 55.52% |
| FIVN241018C00050000 | 2024-06-28 10:15AM EDT | 2024-10-18 | 2.70 | 2.15 | 2.55 | 0.00 | - | 3 | 70 | 52.30% |
| FIVN250117C00050000 | 2024-06-27 3:59PM EDT | 2025-01-17 | 4.45 | 3.50 | 4.40 | 0.00 | - | 4 | 12 | 51.62% |
| FIVN250417C00050000 | 2024-06-20 2:22PM EDT | 2025-04-17 | 4.40 | 5.20 | 5.90 | 0.00 | - | 1 | 13 | 53.41% |
| FIVN251219C00050000 | 2024-06-26 10:43AM EDT | 2025-12-19 | 6.40 | 7.10 | 10.10 | 0.00 | - | 1 | 6 | 53.93% |
| FIVN260116C00050000 | 2024-06-18 11:50AM EDT | 2026-01-16 | 7.70 | 7.90 | 9.50 | 0.00 | - | 1 | 8 | 53.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00050000 | 2024-07-01 12:11PM EDT | 2024-07-19 | 6.30 | 6.80 | 7.40 | 0.00 | - | 5 | 117 | 64.65% |
| FIVN240920P00050000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 6.05 | 7.70 | 8.00 | 0.00 | - | 2 | 23 | 38.97% |
| FIVN241018P00050000 | 2024-06-11 3:53PM EDT | 2024-10-18 | 8.50 | 8.70 | 9.20 | 0.00 | - | 3 | 38 | 49.07% |
| FIVN241115P00050000 | 2024-06-28 2:50PM EDT | 2024-11-15 | 9.00 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 49.89% |
| FIVN250117P00050000 | 2024-05-30 12:28PM EDT | 2025-01-17 | 7.70 | 9.30 | 9.80 | 0.00 | - | 53 | 189 | 41.05% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 2025-12-19 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 14.11% |
