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
52 831,44 +676,44 (+1,30 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00055000 | 2024-07-05 3:57PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 15 | 530 | 65.63% |
| FIVN240816C00055000 | 2024-07-05 11:37AM EDT | 2024-08-16 | 0.66 | 0.45 | 0.65 | +0.01 | +1.54% | 7 | 72 | 61.47% |
| FIVN240920C00055000 | 2024-06-28 11:32AM EDT | 2024-09-20 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 20 | 54.05% |
| FIVN241018C00055000 | 2024-06-20 11:10AM EDT | 2024-10-18 | 1.00 | 1.15 | 1.50 | 0.00 | - | 1 | 6 | 51.56% |
| FIVN250117C00055000 | 2024-07-02 1:42PM EDT | 2025-01-17 | 2.89 | 1.30 | 3.30 | 0.00 | - | 6 | 76 | 56.25% |
| FIVN250417C00055000 | 2024-07-05 2:11PM EDT | 2025-04-17 | 4.20 | 3.70 | 4.30 | +1.25 | +42.37% | 20 | 188 | 51.47% |
| FIVN251219C00055000 | 2024-07-03 9:45AM EDT | 2025-12-19 | 7.00 | 6.00 | 7.40 | 0.00 | - | 8 | 15 | 51.07% |
| FIVN260116C00055000 | 2024-07-03 9:45AM EDT | 2026-01-16 | 7.19 | 6.10 | 7.70 | 0.00 | - | 8 | 216 | 50.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00055000 | 2024-05-28 2:59PM EDT | 2024-07-19 | 6.60 | 10.40 | 14.10 | 0.00 | - | 1 | 30 | 77.73% |
| FIVN240920P00055000 | 2024-06-17 10:02AM EDT | 2024-09-20 | 14.17 | 12.50 | 14.70 | 0.00 | - | 6 | 20 | 62.99% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 2024-10-18 | 7.87 | 12.40 | 13.00 | 0.00 | - | 4 | 3 | 44.65% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 8.12 | 13.70 | 18.00 | 0.00 | - | 1 | 16 | 59.96% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 8.00 | 9.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 2025-12-19 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 10.10 | 15.30 | 16.80 | 0.00 | - | 50 | 51 | 40.13% |
