Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:55.00
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00055000 | 2024-05-24 1:08PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.55 | -0.20 | -30.77% | 7 | 75 | 39.26% |
| FIVN240719C00055000 | 2024-05-24 3:14PM EDT | 2024-07-19 | 1.00 | 1.05 | 1.20 | -0.30 | -23.08% | 34 | 78 | 38.06% |
| FIVN240920C00055000 | 2024-05-21 11:57AM EDT | 2024-09-20 | 4.30 | 3.10 | 3.40 | 0.00 | - | 2 | 4 | 46.78% |
| FIVN241018C00055000 | 2024-05-21 2:49PM EDT | 2024-10-18 | 4.70 | 3.60 | 4.00 | 0.00 | - | 3 | 4 | 46.88% |
| FIVN250117C00055000 | 2024-05-16 11:30AM EDT | 2025-01-17 | 8.10 | 4.60 | 6.00 | 0.00 | - | 12 | 56 | 49.28% |
| FIVN250417C00055000 | 2024-05-07 9:37AM EDT | 2025-04-17 | 11.50 | 6.70 | 8.70 | 0.00 | - | 1 | 2 | 50.94% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 2026-01-16 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 81.13% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00055000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 5.40 | 5.10 | 5.60 | +0.48 | +9.76% | 9 | 195 | 41.65% |
| FIVN240719P00055000 | 2024-05-22 10:34AM EDT | 2024-07-19 | 3.70 | 5.60 | 6.00 | 0.00 | - | 1 | 63 | 35.57% |
| FIVN240920P00055000 | 2024-05-22 9:56AM EDT | 2024-09-20 | 6.00 | 7.20 | 7.60 | 0.00 | - | 3 | 24 | 39.83% |
| FIVN241018P00055000 | 2024-05-07 3:18PM EDT | 2024-10-18 | 5.13 | 7.60 | 7.90 | 0.00 | - | 4 | 13 | 38.27% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 8.12 | 8.70 | 9.40 | 0.00 | - | 1 | 16 | 39.54% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 0.00 | 0.00 | 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 | 31.84% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 10.10 | 11.60 | 14.50 | 0.00 | - | 50 | 51 | 44.79% |
