FIVN / Five9, Inc. – порядок действий с опционами на акции
Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.
См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 13:48:09 | FIVN | SELL |
|
CALL | 2025-12-19 | 105 | 27.5 | 26.2304 | 4.84 | ARCA-TRADE | 15868 | 0.60 | 182,700 | -0.13 | ||
| 2025-09-04 | 15:33:29 | FIVN | 2025-12-19 | 106 | 26.03 | ||||||||||||
| 2025-09-04 | 10:16:59 | FIVN | 2025-09-19 | 15 | 25.315 | ||||||||||||
| 2025-09-04 | 10:16:59 | FIVN | 2025-09-19 | 15 | 25.315 | ||||||||||||
| 2025-09-02 | 14:37:40 | FIVN | 2025-11-21 | 80 | 26.01 | ||||||||||||
| 2025-09-02 | 14:37:40 | FIVN | 2025-11-21 | 80 | 26.0545 | ||||||||||||
| 2025-08-22 | 11:59:34 | FIVN | 2025-11-21 | 91 | 26.8912 | ||||||||||||
| 2025-08-22 | 11:59:34 | FIVN | 2025-11-21 | 91 | 26.8912 | ||||||||||||
| 2025-08-22 | 10:00:01 | FIVN | 2025-09-19 | 28 | 26.0586 | ||||||||||||
| 2025-08-22 | 10:00:01 | FIVN | 2025-09-19 | 28 | 26.0554 | ||||||||||||
| 2025-08-22 | 10:00:01 | FIVN | 2025-09-19 | 28 | 26.0586 | ||||||||||||
| 2025-08-21 | 09:53:10 | FIVN | 2025-12-19 | 120 | 25.1903 | ||||||||||||
| 2025-08-20 | 11:17:04 | FIVN | 2025-12-19 | 121 | 25.8551 | ||||||||||||
| 2025-08-18 | 11:13:37 | FIVN | 2025-12-19 | 123 | 26.565 | ||||||||||||
| 2025-08-15 | 14:11:00 | FIVN | 2025-09-19 | 35 | 26.1845 | ||||||||||||
| 2025-08-15 | 14:11:00 | FIVN | 2025-09-19 | 35 | 26.19 | ||||||||||||
| 2025-08-15 | 10:12:40 | FIVN | 2025-12-19 | 126 | 25.4751 | ||||||||||||
| 2025-08-14 | 13:07:49 | FIVN | 2025-10-17 | 64 | 25.2799 | ||||||||||||
| 2025-08-14 | 12:39:37 | FIVN | 2025-12-19 | 127 | 25.1952 | ||||||||||||
| 2025-08-14 | 12:38:29 | FIVN | 2025-12-19 | 127 | 25.005 | ||||||||||||
| 2025-08-12 | 12:10:46 | FIVN | 2025-12-19 | 129 | 24.5 | ||||||||||||
| 2025-08-12 | 12:10:28 | FIVN | 2025-12-19 | 129 | 24.47 | ||||||||||||
| 2025-08-11 | 11:05:11 | FIVN | 2025-08-15 | 4 | 24.04 | ||||||||||||
| 2025-08-07 | 10:54:14 | FIVN | 2025-09-19 | 43 | 26.2 | ||||||||||||
| 2025-08-05 | 11:52:14 | FIVN | 2025-08-15 | 10 | 25.755 | ||||||||||||
| 2025-08-05 | 10:36:20 | FIVN | 2025-12-19 | 136 | 25.37 | ||||||||||||
| 2025-08-04 | 13:13:23 | FIVN | 2025-12-19 | 137 | 25.3854 | ||||||||||||
| 2025-08-04 | 13:13:20 | FIVN | 2025-12-19 | 137 | 25.32 | ||||||||||||
| 2025-08-01 | 15:56:08 | FIVN | 2025-08-15 | 14 | 24.345 | Post-Earnings | |||||||||||
| 2025-08-01 | 14:36:10 | FIVN | 2025-12-19 | 140 | 24.65 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:35 | FIVN | 2025-12-19 | 140 | 24.38 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.4304 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.42 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.42 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.42 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.42 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.42 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.4201 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.4209 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:22 | FIVN | 2025-10-17 | 77 | 24.4304 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:07:12 | FIVN | 2025-12-19 | 140 | 24.36 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:06:04 | FIVN | 2025-10-17 | 77 | 24.43 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:06:04 | FIVN | 2025-10-17 | 77 | 24.43 | Post-Earnings | |||||||||||
| 2025-08-01 | 12:06:04 | FIVN | 2025-10-17 | 77 | 24.43 | Post-Earnings | |||||||||||
| 2025-08-01 | 11:13:16 | FIVN | 2025-12-19 | 140 | 24.69 | Post-Earnings | |||||||||||
| 2025-08-01 | 11:03:36 | FIVN | 2025-12-19 | 140 | 24.91 | Post-Earnings | |||||||||||
| 2025-08-01 | 11:03:36 | FIVN | 2025-12-19 | 140 | 24.9201 | Post-Earnings | |||||||||||
| 2025-08-01 | 11:03:15 | FIVN | 2025-12-19 | 140 | 24.9162 | Post-Earnings | |||||||||||
| 2025-08-01 | 11:02:59 | FIVN | 2025-12-19 | 140 | 24.7299 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6014 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:59:00 | FIVN | 2025-08-15 | 14 | 24.6001 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:58:52 | FIVN | 2025-10-17 | 77 | 24.64 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:58:52 | FIVN | 2025-10-17 | 77 | 24.64 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:58:28 | FIVN | 2025-08-15 | 14 | 24.635 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:39:54 | FIVN | 2025-08-15 | 14 | 24.66 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:39:54 | FIVN | 2025-08-15 | 14 | 24.66 | Post-Earnings | |||||||||||
| 2025-08-01 | 10:39:54 | FIVN | 2025-08-15 | 14 | 24.66 | Post-Earnings | |||||||||||
| 2025-07-31 | 15:58:54 | FIVN | 2025-08-15 | 15 | 25.845 | Pre-Earnings | |||||||||||
| 2025-07-31 | 15:43:07 | FIVN | 2025-08-15 | 15 | 25.955 | Pre-Earnings | |||||||||||
| 2025-07-31 | 15:29:03 | FIVN | 2025-10-17 | 78 | 26.05 | Pre-Earnings | |||||||||||
| 2025-07-31 | 15:26:38 | FIVN | 2025-10-17 | 78 | 26.0004 | Pre-Earnings | |||||||||||
| 2025-07-31 | 15:13:11 | FIVN | 2025-10-17 | 78 | 26.1049 | Pre-Earnings | |||||||||||
| 2025-07-31 | 15:13:05 | FIVN | 2025-10-17 | 78 | 26.05 | Pre-Earnings | |||||||||||
| 2025-07-31 | 15:12:56 | FIVN | 2025-10-17 | 78 | 26.005 | Pre-Earnings | |||||||||||
| 2025-07-31 | 15:12:49 | FIVN | 2025-10-17 | 78 | 25.945 | Pre-Earnings | |||||||||||
| 2025-07-31 | 14:43:09 | FIVN | 2025-08-15 | 15 | 26.1948 | Pre-Earnings | |||||||||||
| 2025-07-31 | 14:39:44 | FIVN | 2025-08-15 | 15 | 26.2348 | Pre-Earnings | |||||||||||
| 2025-07-31 | 14:24:46 | FIVN | 2025-08-15 | 15 | 26.17 | Pre-Earnings | |||||||||||
| 2025-07-30 | 15:54:28 | FIVN | 2025-10-17 | 79 | 27.22 | ||||||||||||
| 2025-07-30 | 15:54:28 | FIVN | 2025-10-17 | 79 | 27.1661 | ||||||||||||
| 2025-07-30 | 11:26:48 | FIVN | 2025-10-17 | 79 | 28.1607 | ||||||||||||
| 2025-07-30 | 11:26:25 | FIVN | 2025-10-17 | 79 | 28.0603 | ||||||||||||
| 2025-07-30 | 11:26:25 | FIVN | 2025-10-17 | 79 | 28.065 | ||||||||||||
| 2025-07-30 | 11:26:25 | FIVN | 2025-10-17 | 79 | 28.065 | ||||||||||||
| 2025-07-30 | 11:26:15 | FIVN | 2025-08-15 | 16 | 27.9997 | ||||||||||||
| 2025-07-30 | 11:26:04 | FIVN | 2025-08-15 | 16 | 27.865 | ||||||||||||
| 2025-07-30 | 11:25:42 | FIVN | 2025-08-15 | 16 | 27.9522 | ||||||||||||
| 2025-07-30 | 10:50:22 | FIVN | 2025-08-15 | 16 | 27.99 | ||||||||||||
| 2025-07-29 | 15:32:33 | FIVN | 2025-10-17 | 80 | 28.4455 | ||||||||||||
| 2025-07-29 | 15:32:09 | FIVN | 2025-10-17 | 80 | 28.3447 | ||||||||||||
| 2025-07-29 | 15:31:42 | FIVN | 2025-08-15 | 17 | 28.33 | ||||||||||||
| 2025-07-29 | 15:31:42 | FIVN | 2025-08-15 | 17 | 28.33 | ||||||||||||
| 2025-07-29 | 11:53:19 | FIVN | 2025-10-17 | 80 | 27.97 | ||||||||||||
| 2025-07-28 | 09:39:18 | FIVN | 2025-08-15 | 18 | 29.0671 | ||||||||||||
| 2025-07-23 | 10:45:32 | FIVN | 2025-10-17 | 86 | 28.7 | ||||||||||||
| 2025-07-23 | 10:44:31 | FIVN | 2025-10-17 | 86 | 28.721 | ||||||||||||
| 2025-07-21 | 15:34:28 | FIVN | 2025-10-17 | 88 | 27.2451 | ||||||||||||
| 2025-07-21 | 15:34:28 | FIVN | 2025-10-17 | 88 | 27.2451 | ||||||||||||
| 2025-07-21 | 12:00:52 | FIVN | 2025-10-17 | 88 | 27.1047 | ||||||||||||
| 2025-07-21 | 12:00:52 | FIVN | 2025-10-17 | 88 | 27.16 | ||||||||||||
| 2025-07-17 | 09:37:19 | FIVN | 2025-07-18 | 1 | 26.66 | ||||||||||||
| 2025-07-14 | 15:22:20 | FIVN | 2025-08-15 | 32 | 26.2207 | ||||||||||||
| 2025-07-14 | 12:56:34 | FIVN | 2025-08-15 | 32 | 26.285 | ||||||||||||
| 2025-07-14 | 12:51:47 | FIVN | 2025-08-15 | 32 | 26.2546 | ||||||||||||
| 2025-07-14 | 11:17:45 | FIVN | 2025-08-15 | 32 | 26.1453 | ||||||||||||
| 2025-07-14 | 10:30:19 | FIVN | 2025-08-15 | 32 | 26.0658 | ||||||||||||
| 2025-07-14 | 10:30:19 | FIVN | 2025-08-15 | 32 | 26.0658 | ||||||||||||
| 2025-07-11 | 15:03:29 | FIVN | 2025-08-15 | 35 | 26.7993 | ||||||||||||
| 2025-06-30 | 15:15:47 | FIVN | 2025-08-15 | 46 | 26.4494 | ||||||||||||
| 2025-06-30 | 09:55:57 | FIVN | 2025-08-15 | 46 | 26.885 | ||||||||||||
| 2025-06-27 | 15:00:25 | FIVN | 2025-07-18 | 21 | 26.1686 | ||||||||||||
| 2025-06-27 | 15:00:25 | FIVN | 2025-07-18 | 21 | 26.1698 | ||||||||||||
| 2025-06-26 | 15:34:15 | FIVN | 2025-07-18 | 22 | 26.645 | ||||||||||||
| 2025-06-23 | 15:32:16 | FIVN | 2025-07-18 | 25 | 26.63 | ||||||||||||
| 2025-06-20 | 15:40:20 | FIVN | 2025-08-15 | 56 | 26.865 | ||||||||||||
| 2025-06-20 | 15:24:11 | FIVN | 2025-07-18 | 28 | 26.91 | ||||||||||||
| 2025-06-20 | 15:24:11 | FIVN | 2025-07-18 | 28 | 26.91 | ||||||||||||
| 2025-06-18 | 15:46:56 | FIVN | 2025-08-15 | 58 | 27.2748 | ||||||||||||
| 2025-06-16 | 10:18:49 | FIVN | 2025-08-15 | 60 | 27.33 | ||||||||||||
| 2025-06-16 | 10:18:49 | FIVN | 2025-08-15 | 60 | 27.33 | ||||||||||||
| 2025-06-16 | 10:18:49 | FIVN | 2025-08-15 | 60 | 27.33 | ||||||||||||
| 2025-06-13 | 15:33:01 | FIVN | 2025-08-15 | 63 | 26.6 | ||||||||||||
| 2025-06-13 | 12:29:53 | FIVN | 2025-08-15 | 63 | 27.3649 | ||||||||||||
| 2025-06-13 | 10:31:28 | FIVN | 2025-08-15 | 63 | 27.01 | ||||||||||||
| 2025-06-13 | 10:31:28 | FIVN | 2025-08-15 | 63 | 27.1252 | ||||||||||||
| 2025-06-09 | 09:34:11 | FIVN | 2025-08-15 | 67 | 29.44 | ||||||||||||
| 2025-06-06 | 10:28:41 | FIVN | 2025-07-18 | 42 | 29.215 | ||||||||||||
| 2025-06-05 | 15:56:50 | FIVN | 2025-07-18 | 43 | 28.5397 | ||||||||||||
| 2025-06-03 | 15:33:22 | FIVN | 2025-07-18 | 45 | 27.5052 | ||||||||||||
| 2025-06-02 | 15:06:12 | FIVN | 2025-08-15 | 74 | 26.5 | ||||||||||||
| 2025-06-02 | 14:39:46 | FIVN | 2025-07-18 | 46 | 26.5207 | ||||||||||||
| 2025-06-02 | 13:53:11 | FIVN | 2025-08-15 | 74 | 26.2982 | ||||||||||||
| 2025-06-02 | 13:52:27 | FIVN | 2025-08-15 | 74 | 26.24 | ||||||||||||
| 2025-06-02 | 13:52:27 | FIVN | 2025-08-15 | 74 | 26.25 | ||||||||||||
| 2025-06-02 | 09:44:21 | FIVN | 2025-07-18 | 46 | 26.3999 | ||||||||||||
| 2025-05-30 | 15:40:41 | FIVN | 2025-08-15 | 77 | 26.6435 | ||||||||||||
| 2025-05-29 | 10:04:26 | FIVN | 2025-08-15 | 78 | 27.0951 | ||||||||||||
| 2025-05-28 | 15:42:54 | FIVN | 2025-08-15 | 79 | 27.0355 | ||||||||||||
| 2025-05-28 | 13:51:41 | FIVN | 2025-08-15 | 79 | 26.99 | ||||||||||||
| 2025-05-28 | 13:51:23 | FIVN | 2025-08-15 | 79 | 26.7849 | ||||||||||||
| 2025-05-27 | 13:59:03 | FIVN | 2025-07-18 | 52 | 27.33 | ||||||||||||
| 2025-05-23 | 15:40:36 | FIVN | 2025-07-18 | 56 | 26.575 | ||||||||||||
| 2025-05-23 | 12:27:22 | FIVN | 2025-06-20 | 28 | 26.81 | ||||||||||||
| 2025-05-23 | 11:57:07 | FIVN | 2025-06-20 | 28 | 26.775 | ||||||||||||
| 2025-05-23 | 11:57:07 | FIVN | 2025-06-20 | 28 | 26.775 | ||||||||||||
| 2025-05-23 | 11:57:07 | FIVN | 2025-06-20 | 28 | 26.775 | ||||||||||||
| 2025-05-23 | 11:54:49 | FIVN | 2025-07-18 | 56 | 26.755 | ||||||||||||
| 2025-05-23 | 11:54:49 | FIVN | 2025-07-18 | 56 | 26.8693 | ||||||||||||
| 2025-05-23 | 11:48:07 | FIVN | 2025-07-18 | 56 | 26.7735 | ||||||||||||
| 2025-05-23 | 11:47:55 | FIVN | 2025-07-18 | 56 | 26.6745 | ||||||||||||
| 2025-05-22 | 15:50:37 | FIVN | 2025-06-20 | 29 | 26.895 | ||||||||||||
| 2025-05-22 | 15:33:47 | FIVN | 2025-06-20 | 29 | 26.7695 | ||||||||||||
| 2025-05-22 | 15:19:37 | FIVN | 2025-06-20 | 29 | 26.7447 | ||||||||||||
| 2025-05-15 | 10:34:54 | FIVN | 2025-06-20 | 36 | 27.4048 | ||||||||||||
| 2025-05-15 | 10:34:54 | FIVN | 2025-06-20 | 36 | 27.4253 | ||||||||||||
| 2025-05-15 | 10:26:04 | FIVN | 2025-06-20 | 36 | 27.4317 | ||||||||||||
| 2025-05-15 | 09:59:27 | FIVN | 2025-06-20 | 36 | 27.79 | ||||||||||||
| 2025-05-15 | 09:59:27 | FIVN | 2025-06-20 | 36 | 27.79 | ||||||||||||
| 2025-05-15 | 09:59:27 | FIVN | 2025-06-20 | 36 | 27.79 | ||||||||||||
| 2025-05-08 | 12:06:14 | FIVN | 2025-05-16 | 8 | 26.635 | ||||||||||||
| 2025-05-08 | 09:59:06 | FIVN | 2025-07-18 | 71 | 26.33 | ||||||||||||
| 2025-05-05 | 10:57:18 | FIVN | 2025-05-16 | 11 | 26.1502 | ||||||||||||
| 2025-05-02 | 13:32:24 | FIVN | 2025-05-16 | 14 | 25.15 | Post-Earnings | |||||||||||
| 2025-05-02 | 10:00:38 | FIVN | 2025-05-16 | 14 | 24.55 | Post-Earnings | |||||||||||
| 2025-05-02 | 10:00:38 | FIVN | 2025-05-16 | 14 | 24.55 | Post-Earnings | |||||||||||
| 2025-05-01 | 15:54:18 | FIVN | 2025-05-16 | 15 | 25.15 | Pre-Earnings | |||||||||||
| 2025-05-01 | 15:11:17 | FIVN | 2025-05-16 | 15 | 25.3686 | Pre-Earnings | |||||||||||
| 2025-05-01 | 12:55:07 | FIVN | 2025-05-16 | 15 | 25.4551 | Pre-Earnings | |||||||||||
| 2025-05-01 | 12:54:10 | FIVN | 2025-05-16 | 15 | 25.5372 | Pre-Earnings | |||||||||||
| 2025-05-01 | 11:22:24 | FIVN | 2025-05-16 | 15 | 26.1 | Pre-Earnings | |||||||||||
| 2025-05-01 | 09:41:17 | FIVN | 2025-05-16 | 15 | 25.4191 | Pre-Earnings | |||||||||||
| 2025-04-24 | 13:53:03 | FIVN | 2026-07-17 | 449 | 24.44 | ||||||||||||
| 2025-04-09 | 14:34:26 | FIVN | 2025-05-16 | 37 | 25.0846 | ||||||||||||
| 2025-04-09 | 11:10:39 | FIVN | 2025-05-16 | 37 | 21.455 | ||||||||||||
| 2025-04-09 | 11:09:50 | FIVN | 2025-05-16 | 37 | 21.5116 | ||||||||||||
| 2025-04-09 | 11:09:51 | FIVN | 2025-05-16 | 37 | 21.4553 | ||||||||||||
| 2025-04-09 | 11:09:27 | FIVN | 2025-05-16 | 37 | 21.6303 | ||||||||||||
| 2025-04-08 | 11:45:06 | FIVN | 2025-05-16 | 38 | 23.3745 | ||||||||||||
| 2025-04-08 | 11:05:15 | FIVN | 2025-05-16 | 38 | 23.5695 | ||||||||||||
| 2025-04-08 | 11:04:21 | FIVN | 2025-05-16 | 38 | 23.6409 | ||||||||||||
| 2025-04-04 | 15:19:25 | FIVN | 2026-01-16 | 287 | 22.91 | SSR | |||||||||||
| 2025-04-04 | 15:04:34 | FIVN | 2025-05-16 | 42 | 22.88 | SSR | |||||||||||
| 2025-04-04 | 15:04:12 | FIVN | 2026-01-16 | 287 | 22.8495 | SSR | |||||||||||
| 2025-04-03 | 09:57:50 | FIVN | 2025-05-16 | 43 | 25.2653 | ||||||||||||
| 2025-04-03 | 09:57:43 | FIVN | 2025-12-19 | 260 | 25.28 | ||||||||||||
| 2025-03-28 | 10:28:42 | FIVN | 2025-05-16 | 49 | 28.0949 | ||||||||||||
| 2025-03-28 | 10:05:31 | FIVN | 2025-05-16 | 49 | 28.435 | ||||||||||||
| 2025-03-28 | 10:05:31 | FIVN | 2025-05-16 | 49 | 28.435 | ||||||||||||
| 2025-03-28 | 09:40:56 | FIVN | 2025-05-16 | 49 | 29.05 | ||||||||||||
| 2025-03-28 | 09:40:56 | FIVN | 2025-05-16 | 49 | 29.05 | ||||||||||||
| 2025-03-27 | 15:51:27 | FIVN | 2025-05-16 | 50 | 29.505 | ||||||||||||
| 2025-03-27 | 15:38:07 | FIVN | 2025-05-16 | 50 | 29.62 | ||||||||||||
| 2025-03-27 | 15:38:07 | FIVN | 2025-05-16 | 50 | 29.62 | ||||||||||||
| 2025-03-27 | 15:32:48 | FIVN | 2025-05-16 | 50 | 29.6945 | ||||||||||||
| 2025-03-26 | 15:58:57 | FIVN | 2025-05-16 | 51 | 29.715 | ||||||||||||
| 2025-03-25 | 14:46:13 | FIVN | 2025-05-16 | 52 | 30.6693 | ||||||||||||
| 2025-03-25 | 14:46:13 | FIVN | 2025-05-16 | 52 | 30.67 | ||||||||||||
| 2025-03-25 | 14:46:13 | FIVN | 2025-05-16 | 52 | 30.6693 | ||||||||||||
| 2025-03-25 | 14:45:56 | FIVN | 2025-05-16 | 52 | 30.445 | ||||||||||||
| 2025-03-25 | 14:16:35 | FIVN | 2025-05-16 | 52 | 30.6648 | ||||||||||||
| 2025-03-25 | 14:16:35 | FIVN | 2025-05-16 | 52 | 30.665 | ||||||||||||
| 2025-03-19 | 15:43:36 | FIVN | 2025-07-18 | 121 | 30.255 | ||||||||||||
| 2025-03-12 | 09:40:39 | FIVN | 2025-10-17 | 219 | 30.045 | ||||||||||||
| 2025-03-11 | 13:05:12 | FIVN | 2027-01-15 | 675 | 29.4087 | ||||||||||||
| 2025-03-04 | 10:39:48 | FIVN | 2025-07-18 | 136 | 32.8352 | ||||||||||||
| 2025-02-24 | 12:17:24 | FIVN | 2025-03-21 | 25 | 41.5473 | ||||||||||||
| 2025-02-24 | 12:17:24 | FIVN | 2025-03-21 | 25 | 41.5497 | ||||||||||||
| 2025-02-20 | 15:35:48 | FIVN | 2025-03-21 | 29 | 41.1949 | Pre-Earnings | |||||||||||
| 2025-02-20 | 13:09:29 | FIVN | 2025-03-21 | 29 | 40.815 | Pre-Earnings | |||||||||||
| 2025-02-18 | 11:23:18 | FIVN | 2025-02-21 | 3 | 41.02 | ||||||||||||
| 2025-02-18 | 11:14:19 | FIVN | 2025-02-21 | 3 | 40.985 | ||||||||||||
| 2025-02-04 | 14:30:21 | FIVN | 2025-02-21 | 17 | 42.64 | ||||||||||||
| 2025-02-04 | 14:10:40 | FIVN | 2025-02-21 | 17 | 42.815 | ||||||||||||
| 2025-01-28 | 15:36:14 | FIVN | 2025-02-21 | 24 | 41.3763 | ||||||||||||
| 2025-01-22 | 13:30:27 | FIVN | 2025-02-21 | 30 | 39.3 | ||||||||||||
| 2025-01-22 | 13:29:57 | FIVN | 2025-02-21 | 30 | 39.305 | ||||||||||||
| 2024-12-13 | 11:24:36 | FIVN | 2025-01-17 | 35 | 42.74 | ||||||||||||
| 2024-12-12 | 14:31:58 | FIVN | 2025-07-18 | 218 | 42.98 | ||||||||||||
| 2024-12-04 | 15:54:49 | FIVN | 2025-01-17 | 44 | 42.5651 | ||||||||||||
| 2024-12-04 | 15:54:49 | FIVN | 2025-01-17 | 44 | 42.5651 | ||||||||||||
| 2024-12-04 | 12:25:10 | FIVN | 2025-01-17 | 44 | 42.315 | ||||||||||||
| 2024-11-25 | 12:54:18 | FIVN | 2024-12-20 | 25 | 41.355 | ||||||||||||
| 2024-11-20 | 13:00:28 | FIVN | 2024-12-20 | 30 | 37.97 | ||||||||||||
| 2024-11-18 | 14:02:05 | FIVN | 2025-01-17 | 60 | 37.22 | ||||||||||||
| 2024-11-13 | 13:23:45 | FIVN | 2024-11-15 | 2 | 40.28 | ||||||||||||
| 2024-11-13 | 12:52:24 | FIVN | 2024-11-15 | 2 | 40.0756 | ||||||||||||
| 2024-11-13 | 10:38:51 | FIVN | 2024-11-15 | 2 | 40.1254 | ||||||||||||
| 2024-11-13 | 09:49:24 | FIVN | 2024-11-15 | 2 | 40.29 | ||||||||||||
| 2024-11-13 | 09:48:28 | FIVN | 2024-11-15 | 2 | 40.345 | ||||||||||||
| 2024-11-12 | 13:20:04 | FIVN | 2024-11-15 | 3 | 39.525 | ||||||||||||
| 2024-11-08 | 12:54:00 | FIVN | 2024-11-15 | 7 | 36.1487 | Post-Earnings | |||||||||||
| 2024-11-08 | 12:08:26 | FIVN | 2024-11-15 | 7 | 37.11 | Post-Earnings | |||||||||||
| 2024-11-08 | 12:08:27 | FIVN | 2024-11-15 | 7 | 37.11 | Post-Earnings | |||||||||||
| 2024-11-08 | 11:42:52 | FIVN | 2024-12-20 | 42 | 37.235 | Post-Earnings | |||||||||||
| 2024-11-08 | 09:44:21 | FIVN | 2024-12-20 | 42 | 37.9817 | Post-Earnings | |||||||||||
| 2024-11-08 | 09:44:20 | FIVN | 2024-12-20 | 42 | 38.0194 | Post-Earnings | |||||||||||
| 2024-11-08 | 09:44:01 | FIVN | 2024-12-20 | 42 | 37.765 | Post-Earnings | |||||||||||
| 2024-11-08 | 09:44:00 | FIVN | 2024-12-20 | 42 | 37.8072 | Post-Earnings | |||||||||||
| 2024-11-08 | 09:43:46 | FIVN | 2024-12-20 | 42 | 37.9499 | Post-Earnings | |||||||||||
| 2024-11-08 | 09:41:19 | FIVN | 2025-04-17 | 160 | 37.7427 | Post-Earnings | |||||||||||
| 2024-11-08 | 09:32:55 | FIVN | 2024-11-15 | 7 | 39.23 | Post-Earnings | |||||||||||
| 2024-11-07 | 14:28:48 | FIVN | 2024-11-15 | 8 | 32.8967 | Pre-Earnings | |||||||||||
| 2024-11-07 | 09:58:54 | FIVN | 2024-11-15 | 8 | 32.0511 | Pre-Earnings | |||||||||||
| 2024-11-06 | 12:33:10 | FIVN | 2024-11-15 | 9 | 31.72 | ||||||||||||
| 2024-11-06 | 12:21:39 | FIVN | 2024-11-15 | 9 | 31.715 | ||||||||||||
| 2024-11-06 | 11:44:19 | FIVN | 2024-11-15 | 9 | 31.785 | ||||||||||||
| 2024-11-06 | 11:44:19 | FIVN | 2024-11-15 | 9 | 31.785 | ||||||||||||
| 2024-11-06 | 11:44:19 | FIVN | 2024-11-15 | 9 | 31.785 | ||||||||||||
| 2024-10-29 | 15:23:53 | FIVN | 2024-11-15 | 17 | 29.915 | ||||||||||||
| 2024-10-21 | 15:51:27 | FIVN | 2024-11-15 | 25 | 30.96 | ||||||||||||
| 2024-10-18 | 14:06:06 | FIVN | 2024-11-15 | 28 | 30.455 | ||||||||||||
| 2024-10-10 | 13:24:07 | FIVN | 2024-12-20 | 71 | 29.855 | ||||||||||||
| 2024-10-10 | 13:16:56 | FIVN | 2024-12-20 | 71 | 29.67 | ||||||||||||
| 2024-10-10 | 13:16:38 | FIVN | 2024-12-20 | 71 | 29.595 | ||||||||||||
| 2024-10-02 | 14:02:41 | FIVN | 2024-11-15 | 44 | 28.485 | ||||||||||||
| 2024-09-30 | 14:38:44 | FIVN | 2024-11-15 | 46 | 28.775 | ||||||||||||
| 2024-09-27 | 10:32:30 | FIVN | 2024-10-18 | 21 | 29.1049 | ||||||||||||
| 2024-09-20 | 11:41:38 | FIVN | 2024-10-18 | 28 | 27.72 | ||||||||||||
| 2024-09-20 | 11:27:20 | FIVN | 2024-10-18 | 28 | 27.7395 | ||||||||||||
| 2024-09-16 | 14:34:37 | FIVN | 2025-01-17 | 123 | 28.64 | ||||||||||||
| 2024-09-16 | 14:34:37 | FIVN | 2025-01-17 | 123 | 28.65 | ||||||||||||
| 2024-09-12 | 10:49:37 | FIVN | 2024-09-20 | 8 | 27.31 | ||||||||||||
| 2024-09-10 | 13:28:33 | FIVN | 2024-10-18 | 38 | 26.945 | ||||||||||||
| 2024-09-10 | 12:21:04 | FIVN | 2024-09-20 | 10 | 26.8501 | ||||||||||||
| 2024-09-10 | 10:41:17 | FIVN | 2024-10-18 | 38 | 27.15 | ||||||||||||
| 2024-09-10 | 10:21:56 | FIVN | 2024-10-18 | 38 | 27.175 | ||||||||||||
| 2024-09-06 | 13:15:42 | FIVN | 2024-09-20 | 14 | 28.93 | ||||||||||||
| 2024-09-06 | 13:15:42 | FIVN | 2024-09-20 | 14 | 28.93 | ||||||||||||
| 2024-09-06 | 11:13:37 | FIVN | 2025-04-17 | 223 | 29.725 | ||||||||||||
| 2024-09-06 | 11:10:25 | FIVN | 2025-04-17 | 223 | 29.76 | ||||||||||||
| 2024-09-05 | 11:06:34 | FIVN | 2024-10-18 | 43 | 29.86 | ||||||||||||
| 2024-09-05 | 10:36:59 | FIVN | 2024-09-20 | 15 | 29.645 | ||||||||||||
| 2024-09-05 | 10:36:59 | FIVN | 2024-09-20 | 15 | 29.665 | ||||||||||||
| 2024-09-05 | 10:36:59 | FIVN | 2024-09-20 | 15 | 29.645 | ||||||||||||
| 2024-08-23 | 14:49:33 | FIVN | 2024-10-18 | 56 | 33.995 | ||||||||||||
| 2024-08-23 | 14:49:33 | FIVN | 2024-10-18 | 56 | 33.995 | ||||||||||||
| 2024-08-12 | 09:55:21 | FIVN | 2024-09-20 | 39 | 31.755 | SSR | |||||||||||
| 2024-08-12 | 09:32:29 | FIVN | 2024-08-16 | 4 | 31.97 | SSR | |||||||||||
| 2024-08-09 | 10:02:06 | FIVN | 2024-08-16 | 7 | 30.46 | Post-Earnings / SSR | |||||||||||
| 2024-08-09 | 09:49:34 | FIVN | 2024-08-16 | 7 | 30.3149 | Post-Earnings / SSR | |||||||||||
| 2024-08-09 | 09:46:18 | FIVN | 2024-08-16 | 7 | 28.8653 | Post-Earnings / SSR | |||||||||||
| 2024-08-09 | 09:34:49 | FIVN | 2024-08-16 | 7 | 31.1502 | Post-Earnings / SSR | |||||||||||
| 2024-08-08 | 15:58:42 | FIVN | 2024-08-16 | 8 | 42.38 | Pre-Earnings | |||||||||||
| 2024-08-08 | 15:05:24 | FIVN | 2024-08-16 | 8 | 42.1116 | Pre-Earnings | |||||||||||
| 2024-08-07 | 13:56:19 | FIVN | 2024-08-16 | 9 | 41.18 | ||||||||||||
| 2024-07-16 | 15:27:28 | FIVN | 2024-07-19 | 3 | 45.5 | ||||||||||||
| 2024-07-16 | 15:26:43 | FIVN | 2024-07-19 | 3 | 45.425 | ||||||||||||
| 2024-07-12 | 12:41:34 | FIVN | 2024-08-16 | 35 | 43.61 | ||||||||||||
| 2024-07-12 | 12:41:07 | FIVN | 2024-08-16 | 35 | 43.6054 | ||||||||||||
| 2024-06-27 | 14:41:25 | FIVN | 2024-07-19 | 22 | 42.56 | ||||||||||||
| 2024-06-27 | 12:03:52 | FIVN | 2024-07-19 | 22 | 41.82 | ||||||||||||
| 2024-06-27 | 11:17:45 | FIVN | 2025-01-17 | 204 | 41.4 | ||||||||||||
| 2024-06-14 | 15:28:53 | FIVN | 2024-07-19 | 35 | 41.76 | ||||||||||||
| 2024-06-07 | 12:48:54 | FIVN | 2025-01-17 | 224 | 43.1 | ||||||||||||
| 2024-06-07 | 12:40:13 | FIVN | 2025-01-17 | 224 | 43.135 | ||||||||||||
| 2024-06-04 | 15:40:04 | FIVN | 2024-06-21 | 17 | 44.7958 | ||||||||||||
| 2024-06-04 | 15:38:16 | FIVN | 2024-06-21 | 17 | 44.855 | ||||||||||||
| 2024-05-20 | 11:49:39 | FIVN | 2024-06-21 | 32 | 53.645 | ||||||||||||
| 2024-05-15 | 12:29:49 | FIVN | 2024-05-17 | 2 | 54.23 | ||||||||||||
| 2024-05-13 | 11:51:46 | FIVN | 2024-05-17 | 4 | 54.405 | ||||||||||||
| 2024-05-07 | 13:36:45 | FIVN | 2024-06-21 | 45 | 56.65 | ||||||||||||
| 2024-04-18 | 12:57:40 | FIVN | 2024-05-17 | 29 | 57.415 | ||||||||||||
| 2024-04-17 | 11:48:16 | FIVN | 2024-04-19 | 2 | 56.86 | ||||||||||||
| 2024-04-17 | 11:25:43 | FIVN | 2024-04-19 | 2 | 56.675 | ||||||||||||
| 2024-04-17 | 11:25:28 | FIVN | 2024-04-19 | 2 | 56.6801 | ||||||||||||
| 2024-04-08 | 12:39:23 | FIVN | 2024-04-19 | 11 | 59.235 | ||||||||||||
| 2024-04-05 | 13:21:57 | FIVN | 2024-05-17 | 42 | 60.035 | ||||||||||||
| 2024-04-03 | 11:06:25 | FIVN | 2024-05-17 | 44 | 60.635 | ||||||||||||
| 2024-03-15 | 09:51:55 | FIVN | 2024-03-15 | 0 | 58.71 | ||||||||||||
| 2024-03-15 | 09:51:55 | FIVN | 2024-03-15 | 0 | 58.71 | ||||||||||||
| 2024-03-15 | 09:51:55 | FIVN | 2024-03-15 | 0 | 58.71 | ||||||||||||
| 2024-03-08 | 10:22:42 | FIVN | 2024-03-15 | 7 | 58.49 | ||||||||||||
| 2024-03-08 | 10:22:42 | FIVN | 2024-03-15 | 7 | 58.49 | ||||||||||||
| 2024-03-08 | 10:22:42 | FIVN | 2024-03-15 | 7 | 58.49 | ||||||||||||
| 2024-03-07 | 15:24:03 | FIVN | 2024-04-19 | 43 | 58.87 | ||||||||||||
| 2024-02-29 | 13:14:15 | FIVN | 2024-03-15 | 15 | 60.465 | ||||||||||||
| 2024-02-26 | 15:51:23 | FIVN | 2024-03-15 | 18 | 63.175 | ||||||||||||
| 2024-02-26 | 11:24:37 | FIVN | 2024-03-15 | 18 | 63.7 | ||||||||||||
| 2024-02-26 | 11:24:35 | FIVN | 2024-03-15 | 18 | 63.7003 | ||||||||||||
| 2024-02-23 | 09:49:39 | FIVN | 2024-03-15 | 21 | 62.61 | SSR | |||||||||||
| 2024-02-21 | 12:53:31 | FIVN | 2024-03-15 | 23 | 70.04 | Pre-Earnings | |||||||||||
| 2024-02-21 | 11:48:50 | FIVN | 2024-03-15 | 23 | 69.405 | Pre-Earnings | |||||||||||
| 2024-02-14 | 11:20:07 | FIVN | 2024-02-16 | 2 | 76.015 | ||||||||||||
| 2024-01-10 | 13:49:36 | FIVN | 2024-01-19 | 9 | 76.28 | ||||||||||||
| 2024-01-10 | 13:48:41 | FIVN | 2024-01-19 | 9 | 76.215 | ||||||||||||
| 2024-01-10 | 12:25:38 | FIVN | 2024-01-19 | 9 | 75.89 | ||||||||||||
| 2023-12-07 | 11:34:49 | FIVN | 2024-02-16 | 71 | 79.895 | ||||||||||||
| 2023-12-06 | 10:21:29 | FIVN | 2026-01-16 | 772 | 80.705 | ||||||||||||
| 2023-12-05 | 13:29:54 | FIVN | 2023-12-15 | 10 | 80.9765 | ||||||||||||
| 2023-12-05 | 13:29:54 | FIVN | 2023-12-15 | 10 | 80.9765 | ||||||||||||
| 2023-12-04 | 15:58:30 | FIVN | 2023-12-15 | 11 | 85.465 | ||||||||||||
| 2023-12-04 | 15:23:55 | FIVN | 2023-12-15 | 11 | 90.901 | ||||||||||||
| 2023-11-13 | 15:11:45 | FIVN | 2023-11-17 | 4 | 63.295 | ||||||||||||
| 2023-11-13 | 09:49:39 | FIVN | 2023-12-15 | 32 | 63.335 | ||||||||||||
| 2023-11-07 | 14:20:41 | FIVN | 2023-12-15 | 38 | 65.175 | ||||||||||||
| 2023-11-06 | 16:12:15 | FIVN | 2023-12-15 | 39 | 63.26 | ||||||||||||
| 2023-11-06 | 16:11:27 | FIVN | 2023-11-17 | 11 | 63.26 | ||||||||||||
| 2023-11-06 | 16:10:59 | FIVN | 2023-11-17 | 11 | 63.26 | ||||||||||||
| 2023-10-23 | 12:24:19 | FIVN | 2023-11-17 | 25 | 59.085 | ||||||||||||
| 2023-10-23 | 11:12:23 | FIVN | 2023-12-15 | 53 | 58.8661 | ||||||||||||
| 2023-10-23 | 11:11:32 | FIVN | 2023-11-17 | 25 | 58.735 | ||||||||||||
| 2023-10-23 | 11:11:32 | FIVN | 2023-11-17 | 25 | 58.735 | ||||||||||||
| 2023-10-10 | 15:18:43 | FIVN | 2023-10-20 | 10 | 64.49 | ||||||||||||
| 2023-10-06 | 13:36:45 | FIVN | 2023-11-17 | 42 | 63.76 | ||||||||||||
| 2023-09-29 | 15:50:26 | FIVN | 2023-10-20 | 21 | 64.265 | ||||||||||||
| 2023-09-29 | 15:50:26 | FIVN | 2023-10-20 | 21 | 64.265 | ||||||||||||
| 2023-09-29 | 15:41:52 | FIVN | 2023-10-20 | 21 | 64.08 | ||||||||||||
| 2023-09-15 | 12:34:52 | FIVN | 2023-10-20 | 35 | 64.97 | ||||||||||||
| 2023-09-15 | 12:34:52 | FIVN | 2023-10-20 | 35 | 64.97 | ||||||||||||
| 2023-08-18 | 09:43:47 | FIVN | 2023-09-15 | 28 | 70.725 | ||||||||||||
| 2023-08-14 | 15:10:48 | FIVN | 2023-08-18 | 4 | 70.07 | ||||||||||||
| 2023-08-07 | 09:42:19 | FIVN | 2023-08-18 | 11 | 79.2299 | Pre-Earnings | |||||||||||
| 2023-08-07 | 09:41:37 | FIVN | 2023-08-18 | 11 | 78.76 | Pre-Earnings | |||||||||||
| 2023-08-01 | 10:49:20 | FIVN | 2023-08-18 | 17 | 86.045 | ||||||||||||
| 2023-08-01 | 10:38:09 | FIVN | 2023-08-18 | 17 | 85.065 | ||||||||||||
| 2023-07-31 | 14:15:26 | FIVN | 2023-08-18 | 18 | 87.9907 | ||||||||||||
| 2023-07-31 | 14:11:53 | FIVN | 2023-08-18 | 18 | 88.3 | ||||||||||||
| 2023-07-13 | 14:58:51 | FIVN | 2023-07-21 | 8 | 88.515 | ||||||||||||
| 2023-05-19 | 15:20:48 | FIVN | 2023-10-20 | 154 | 61.255 | ||||||||||||
| 2023-05-19 | 15:20:07 | FIVN | 2023-06-16 | 28 | 61.235 | ||||||||||||
| 2023-05-18 | 12:01:19 | FIVN | 2023-06-16 | 29 | 59.4599 | ||||||||||||
| 2023-05-12 | 11:42:02 | FIVN | 2024-01-19 | 252 | 51.82 | ||||||||||||
| 2023-05-03 | 14:49:56 | FIVN | 2023-07-21 | 79 | 56.235 | ||||||||||||
| 2023-04-19 | 12:17:52 | FIVN | 2023-07-21 | 93 | 68.87 | ||||||||||||
| 2023-04-18 | 13:44:16 | FIVN | 2023-05-19 | 31 | 70.415 | ||||||||||||
| 2023-04-18 | 13:43:54 | FIVN | 2023-05-19 | 31 | 70.265 | ||||||||||||
| 2023-03-15 | 11:54:27 | FIVN | 2023-03-17 | 2 | 61.575 | ||||||||||||
| 2023-02-23 | 10:47:23 | FIVN | 2023-03-17 | 22 | 71.145 | Post-Earnings / SSR | |||||||||||
| 2023-02-16 | 11:34:30 | FIVN | 2023-03-17 | 29 | 82.7 | ||||||||||||
| 2023-02-16 | 11:34:15 | FIVN | 2023-03-17 | 29 | 82.49 | ||||||||||||
| 2022-12-29 | 11:10:21 | FIVN | 2023-02-17 | 50 | 67.66 | ||||||||||||
| 2022-11-10 | 14:07:53 | FIVN | 2023-01-20 | 71 | 61.23 | ||||||||||||
| 2022-11-10 | 12:52:24 | FIVN | 2023-01-20 | 71 | 61.39 | ||||||||||||
| 2022-11-07 | 15:28:29 | FIVN | 2022-12-16 | 39 | 46.8201 | Pre-Earnings | |||||||||||
| 2022-11-07 | 15:28:29 | FIVN | 2022-12-16 | 39 | 46.8154 | Pre-Earnings | |||||||||||
| 2022-11-04 | 13:56:43 | FIVN | 2022-11-18 | 14 | 48.495 |
