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
52 838,38 +633,75 (+1,21 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00065000 | 2024-07-01 1:40PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 100.78% |
| FIVN240920C00065000 | 2024-06-06 12:17PM EDT | 2024-09-20 | 0.32 | 0.15 | 0.40 | 0.00 | - | 2 | 17 | 55.32% |
| FIVN241018C00065000 | 2024-06-10 2:40PM EDT | 2024-10-18 | 0.45 | 0.30 | 0.60 | 0.00 | - | 5 | 122 | 52.59% |
| FIVN250117C00065000 | 2024-07-03 9:59AM EDT | 2025-01-17 | 1.44 | 0.80 | 2.80 | 0.00 | - | 1 | 77 | 56.86% |
| FIVN250417C00065000 | 2024-07-05 2:11PM EDT | 2025-04-17 | 1.90 | 1.65 | 2.10 | +0.65 | +52.00% | 20 | 191 | 49.68% |
| FIVN251219C00065000 | 2024-06-20 9:42AM EDT | 2025-12-19 | 3.60 | 3.70 | 4.90 | 0.00 | - | 161 | 165 | 52.00% |
| FIVN260116C00065000 | 2024-06-06 12:59PM EDT | 2026-01-16 | 4.29 | 3.80 | 5.00 | 0.00 | - | 161 | 167 | 51.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 2024-07-19 | 9.00 | 16.30 | 19.90 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 2024-09-20 | 11.60 | 12.10 | 13.70 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN241018P00065000 | 2024-05-23 10:12AM EDT | 2024-10-18 | 14.10 | 21.60 | 25.50 | 0.00 | - | 1 | 1 | 72.12% |
| FIVN250117P00065000 | 2024-06-06 11:51AM EDT | 2025-01-17 | 22.00 | 20.50 | 24.50 | 0.00 | - | 6 | 17 | 62.96% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 2025-04-17 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 0.00% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 2026-01-16 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
