Five9 FIVN - オプションチェーン

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	8.60	12.00	0.00	10.30	0.00	0.00 %	0	0	-
22.50	6.90	9.50	0.00	8.20	0.00	0.00 %	0	0	-
25.00	4.50	7.20	0.00	5.85	0.00	0.00 %	0	0	-
27.50	2.20	4.90	0.00	3.55	0.00	0.00 %	0	0	-
30.00	1.05	1.50	2.30	1.275	0.00	0.00 %	0	26	-
32.50	0.30	0.45	0.63	0.375	0.00	0.00 %	0	37	-
35.00	0.05	0.15	0.10	0.10	-0.08	-44.44 %	4	139	22:45:53
37.50	0.09	0.90	0.09	0.495	0.00	0.00 %	0	372	-
40.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	216	-
42.50	0.06	0.85	0.01	0.455	-0.05	-83.33 %	1	431	22:44:54
45.00	0.03	0.05	0.03	0.04	0.00	0.00 %	0	762	-
47.50	0.05	0.60	0.05	0.325	0.00	0.00 %	0	231	-
50.00	0.01	0.15	0.01	0.08	0.00	0.00 %	0	864	-
52.50	0.10	1.35	0.10	0.725	0.00	0.00 %	0	17	-

行使価格

買値

売値

前回の価格

中間価格

前日比

前日比 %

出来高

建玉

最終取引

20.00

8.60

12.00

0.00

10.30

0.00

0.00 %

22.50

6.90

9.50

0.00

8.20

0.00

0.00 %

25.00

4.50

7.20

0.00

5.85

0.00

0.00 %

27.50

2.20

4.90

0.00

3.55

0.00

0.00 %

30.00

1.05

1.50

2.30

1.275

0.00

0.00 %

32.50

0.30

0.45

0.63

0.375

0.00

0.00 %

35.00

0.05

0.15

0.10

-0.08

-44.44 %

139

22:45:53

37.50

0.09

0.90

0.09

0.495

0.00

0.00 %

372

40.00

0.05

0.00

0.00 %

216

42.50

0.06

0.85

0.01

0.455

-0.05

-83.33 %

431

22:44:54

45.00

0.03

0.05

0.03

0.04

0.00

0.00 %

762

47.50

0.05

0.60

0.05

0.325

0.00

0.00 %

231

50.00

0.01

0.15

0.01

0.08

0.00

0.00 %

864

52.50

0.10

1.35

0.10

0.725

0.00

0.00 %

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-
22.50	0.25	0.90	0.25	0.575	0.00	0.00 %	0	2	-
25.00	0.05	1.40	0.25	0.725	0.00	0.00 %	0	18	-
27.50	0.35	0.50	0.37	0.425	0.00	0.00 %	0	18	-
30.00	1.25	1.45	0.81	1.35	0.00	0.00 %	0	75	-
32.50	2.75	3.20	2.10	2.975	0.00	0.00 %	0	158	-
35.00	4.60	5.70	4.52	5.15	0.12	2.73 %	1	90	22:48:51
37.50	6.60	9.00	4.78	7.80	0.00	0.00 %	0	44	-
40.00	9.70	10.30	9.10	0.00	0.00	0.00 %	0	198	-
42.50	10.40	13.20	9.43	11.80	0.00	0.00 %	0	23	-
45.00	13.60	15.60	11.94	14.60	0.00	0.00 %	0	67	-
47.50	15.40	19.00	4.30	17.20	0.00	0.00 %	0	2	-
50.00	17.90	21.50	7.63	19.70	0.00	0.00 %	0	2	-
52.50	20.40	24.00	0.00	22.20	0.00	0.00 %	0	0	-

行使価格

買値

売値

前回の価格

中間価格

前日比

前日比 %

出来高

建玉

最終取引

20.00

0.00

0.70

0.00

0.00 %

22.50

0.25

0.90

0.25

0.575

0.00

0.00 %

25.00

0.05

1.40

0.25

0.725

0.00

0.00 %

27.50

0.35

0.50

0.37

0.425

0.00

0.00 %

30.00

1.25

1.45

0.81

1.35

0.00

0.00 %

32.50

2.75

3.20

2.10

2.975

0.00

0.00 %

158

35.00

4.60

5.70

4.52

5.15

0.12

2.73 %

22:48:51

37.50

6.60

9.00

4.78

7.80

0.00

0.00 %

40.00

9.70

10.30

9.10

0.00

0.00 %

198

42.50

10.40

13.20

9.43

11.80

0.00

0.00 %

45.00

13.60

15.60

11.94

14.60

0.00

0.00 %

47.50

15.40

19.00

4.30

17.20

0.00

0.00 %

50.00

17.90

21.50

7.63

19.70

0.00

0.00 %

52.50

20.40

24.00

0.00

22.20

0.00

0.00 %

銘柄コード	株価	出来高
SYRSSyros Pharmaceuticals Inc	US$ 0.2236 (144.10%)	455.97M
CUTRCutera Inc	US$ 0.2313 (80.00%)	149.16M
TSVT2seventy bio Inc	US$ 4.925 (75.89%)	22.49M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.050349 (50.30%)	117.68M
RAYRaytech Holding Ltd	US$ 1.29 (48.28%)	15.37M
ARVNArvinas Inc	US$ 8.31 (-52.68%)	7M
LZMHLZ Technology Holdings Ltd	US$ 7.60 (-51.47%)	265.12k
SPGCSacks Parente Golf Inc	US$ 0.1081 (-32.48%)	20.19M
BDRXBiodexa Pharmaceuticals PLC	US$ 2.05 (-28.07%)	457.49k
STSSSharps Technology Inc	US$ 0.3286 (-25.32%)	10.48M
SYRSSyros Pharmaceuticals Inc	US$ 0.224 (144.54%)	449.06M
AWHAspira Womans Health Inc	US$ 0.273 (37.88%)	157.72M
CUTRCutera Inc	US$ 0.2307 (79.53%)	148.01M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.47 (1.22%)	123.87M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0505 (50.75%)	116.98M

銘柄コード

株価

出来高

SYRSSyros Pharmaceuticals Inc

US$ 0.224

(144.54%)

449.06M

AWHAspira Womans Health Inc

US$ 0.273

(37.88%)

157.72M

CUTRCutera Inc

US$ 0.2307

(79.53%)

148.01M

TSLLDirexion Daily TSLA Bull 2X Trust ETF

US$ 7.47

(1.22%)

123.87M

BHATBlue Hat Interactive Entertainment Technology

US$ 0.0505

(50.75%)

116.98M

$FIVN recent news/filings

bullish 8.24

## source: finance.yahoo.com

Wed, 23 Dec 2015 15:04:25 GMT ~ Why More Contact Centers are Moving to the Cloud

[at Fortune] - Adoption could reach a tipping point this year, as businesses race to improve customer service.

read full: http://fortune.com/2015/12/23/contact-centers-cloud-five9/?xid=yahoo_fortune
*********************************************************

Tue, 22 Dec 2015 16:22:14 GMT ~ Five9, Inc. Earnings Analysis: Q3, 2015 By the Numbers

read full: http://www.capitalcube.com/blog/index.php/five9-inc-earnings-analysis-q3-2015-by-the-numbers/
*********************************************************

Fri, 18 Dec 2015 15:16:03 GMT ~ Five9 (FIVN) Stock: Moving Average Crossover Alert

read full: http://finance.yahoo.com/news/five9-fivn-stock-moving-average-151603138.html
*********************************************************

Fri, 18 Dec 2015 13:00:00 GMT ~ Technical Pulse on Application Software Stocks -- Castlight Health, TeleCommunication Systems, Five9, and Xunlei

[Accesswire] - NEW YORK, NY / ACCESSWIRE / December 18, 2015 / Park Lane Advisor has initiated coverage on the following equities: Castlight Health Inc. (NYSE: CSLT), TeleCommunication Systems Inc. (NASDAQ: TSYS), Five9 ...

read full: http://finance.yahoo.com/news/technical-pulse-application-software-stocks-130000405.html
*********************************************************

Thu, 17 Dec 2015 14:37:50 GMT ~ Five9 Receives 2015 Customer Experience Innovation Award

[at noodls] - 8679fb3f-e570-41ab-bc33-e1c1bb33ce36.pdf December 17, 2015 Freedom Release Honored for Improving Customer Service Technology SAN RAMON, Calif.--(BUSINESS WIRE)-- Five9, Inc. (NASDAQ: FIVN), a leading provider ...

read full: http://www.noodls.com/view/1FA6F319464CA8CD5F30F81ABAEFAA8E990F474E
*********************************************************

$FIVN charts

basic chart ## source: stockcharts.com

basic chart ## source: stockscores.com

big daily chart ## source: stockcharts.com

big weekly chart ## source: stockcharts.com

$FIVN company information

## source: otcmarkets.com

Link: http://www.otcmarkets.com/stock/FIVN/company-info
Ticker: $FIVN
OTC Market Place: Not Available
CIK code: not found
Company name: Five9, Inc.
Incorporated In:

$FIVN share structure

## source: otcmarkets.com

Market Value: Not Available
Shares Outstanding: Not Available
Float: Not Available
Authorized Shares: Not Available
Par Value: Not Available

$FIVN extra dd links

Company name: Five9, Inc.
## STOCK DETAILS ##
After Hours Quote (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/after-hours
Option Chain (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/option-chain
Historical Prices (yahoo.com): http://finance.yahoo.com/q/hp?s=FIVN+Historical+Prices
Company Profile (yahoo.com): http://finance.yahoo.com/q/pr?s=FIVN+Profile
Industry (yahoo.com): http://finance.yahoo.com/q/in?s=FIVN+Industry

## COMPANY NEWS ##
Market Stream (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/stream
Latest news (otcmarkets.com): http://www.otcmarkets.com/stock/FIVN/news - http://finance.yahoo.com/q/h?s=FIVN+Headlines

## STOCK ANALYSIS ##
Analyst Research (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/analyst-research
Guru Analysis (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/guru-analysis
Stock Report (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/stock-report
Competitors (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/competitors
Stock Consultant (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/stock-consultant
Stock Comparison (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/stock-comparison
Investopedia (investopedia.com): http://www.investopedia.com/markets/stocks/FIVN/?wa=0
Research Reports (otcmarkets.com): http://www.otcmarkets.com/stock/FIVN/research
Basic Tech. Analysis (yahoo.com): http://finance.yahoo.com/q/ta?s=FIVN+Basic+Tech.+Analysis
Barchart (barchart.com): http://www.barchart.com/quotes/stocks/FIVN
DTCC (dtcc.com): http://search2.dtcc.com/?q=Five9%2C+Inc.&x=10&y=8&sp_p=all&sp_f=ISO-8859-1
Spoke company information (spoke.com): http://www.spoke.com/search?utf8=%E2%9C%93&q=Five9%2C+Inc.
Corporation WIKI (corporationwiki.com): http://www.corporationwiki.com/search/results?term=Five9%2C+Inc.&x=0&y=0

## FUNDAMENTALS ##
Call Transcripts (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/call-transcripts
Annual Report (companyspotlight.com): http://www.companyspotlight.com/library/companies/keyword/FIVN
Income Statement (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/financials?query=income-statement
Revenue/EPS (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/revenue-eps
SEC Filings (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/sec-filings
Latest filings (otcmarkets.com): http://www.otcmarkets.com/stock/FIVN/filings
Latest financials (otcmarkets.com): http://www.otcmarkets.com/stock/FIVN/financials
Short Interest (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/short-interest
Dividend History (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/dividend-history
RegSho (regsho.com): http://www.regsho.com/tools/symbol_stats.php?sym=FIVN&search=search
OTC Short Report (otcshortreport.com): http://otcshortreport.com/index.php?index=FIVN
Short Sales (otcmarkets.com): http://www.otcmarkets.com/stock/FIVN/short-sales
Key Statistics (yahoo.com): http://finance.yahoo.com/q/ks?s=FIVN+Key+Statistics
Insider Roster (yahoo.com): http://finance.yahoo.com/q/ir?s=FIVN+Insider+Roster
Income Statement (yahoo.com): http://finance.yahoo.com/q/is?s=FIVN
Balance Sheet (yahoo.com): http://finance.yahoo.com/q/bs?s=FIVN
Cash Flow (yahoo.com): http://finance.yahoo.com/q/cf?s=FIVN+Cash+Flow&annual

## HOLDINGS ##
Major holdings (cnbc.com): http://data.cnbc.com/quotes/FIVN/tab/8.1
Insider transactions (yahoo.com): http://finance.yahoo.com/q/it?s=FIVN+Insider+Transactions
Insider transactions (secform4.com): http://www.secform4.com/insider-trading/FIVN.htm
Insider transactions (insidercrow.com): http://www.insidercow.com/history/company.jsp?company=FIVN
Ownership Summary (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/ownership-summary
Institutional Holdings (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/institutional-holdings
Insiders (SEC Form 4) (nasdaq.com): http://www.nasdaq.com/symbol/FIVN/insider-trades
Insider Disclosure (otcmarkets.com): http://www.otcmarkets.com/stock/FIVN/insider-transactions

## SOCIAL MEDIA AND OTHER VARIOUS SOURCES ##
PST (pennystocktweets.com): http://www.pennystocktweets.com/stocks/profile/FIVN
Market Watch (marketwatch.com): http://www.marketwatch.com/investing/stock/FIVN
Bloomberg (bloomberg.com): http://www.bloomberg.com/quote/FIVN:US
Morningstar (morningstar.com): http://quotes.morningstar.com/stock/s?t=FIVN
Bussinessweek (businessweek.com): http://investing.businessweek.com/research/stocks/snapshot/snapshot_article.asp?ticker=FIVN

$FIVN DD Notes ~ http://www.ddnotesmaker.com/FIVN