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
52 986,12 +687,70 (+1,31 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00060000 | 2024-07-01 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 93.75% |
| FIVN240920C00060000 | 2024-07-05 10:48AM EDT | 2024-09-20 | 0.60 | 0.00 | 0.65 | -0.05 | -7.69% | 2 | 22 | 58.06% |
| FIVN241018C00060000 | 2024-07-01 10:49AM EDT | 2024-10-18 | 0.91 | 0.55 | 1.00 | 0.00 | - | 60 | 71 | 52.12% |
| FIVN250117C00060000 | 2024-06-28 9:49AM EDT | 2025-01-17 | 2.00 | 1.35 | 2.35 | 0.00 | - | 80 | 286 | 50.73% |
| FIVN250417C00060000 | 2024-06-28 3:46PM EDT | 2025-04-17 | 3.35 | 2.45 | 3.00 | 0.00 | - | 2 | 12 | 51.16% |
| FIVN251219C00060000 | 2024-06-25 3:26PM EDT | 2025-12-19 | 4.10 | 3.50 | 7.30 | 0.00 | - | 1 | 18 | 50.00% |
| FIVN260116C00060000 | 2024-06-18 11:52AM EDT | 2026-01-16 | 4.70 | 4.70 | 6.20 | 0.00 | - | 1 | 22 | 52.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00060000 | 2024-07-02 2:44PM EDT | 2024-07-19 | 17.20 | 15.20 | 19.00 | 0.00 | - | 120 | 0 | 197.75% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 7.60 | 16.10 | 20.00 | 0.00 | - | 8 | 16 | 64.40% |
| FIVN241018P00060000 | 2024-07-01 2:16PM EDT | 2024-10-18 | 16.80 | 16.80 | 19.40 | 0.00 | - | 1 | 3 | 55.93% |
| FIVN250117P00060000 | 2024-07-01 10:29AM EDT | 2025-01-17 | 16.55 | 15.70 | 19.90 | 0.00 | - | 103 | 294 | 59.85% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 0.00% |
