La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 578,41 +863,03 (+1,40 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00032500 | 2024-07-15 10:36AM EDT | 32.50 | 34.30 | 35.80 | 40.20 | 0.00 | - | 1 | 0 | 156.64% |
| FAST240816C00040000 | 2024-06-18 10:35AM EDT | 40.00 | 24.50 | 28.50 | 32.40 | 0.00 | - | - | 2 | 109.77% |
| FAST240816C00050000 | 2024-06-26 11:11AM EDT | 50.00 | 13.85 | 18.50 | 22.50 | 0.00 | - | 1 | 0 | 76.17% |
| FAST240816C00055000 | 2024-07-01 10:45AM EDT | 55.00 | 7.71 | 13.20 | 17.60 | 0.00 | - | 2 | 0 | 127.05% |
| FAST240816C00057500 | 2024-07-12 9:35AM EDT | 57.50 | 9.50 | 10.70 | 15.10 | 0.00 | - | 3 | 0 | 112.16% |
| FAST240816C00060000 | 2024-07-24 10:21AM EDT | 60.00 | 7.56 | 8.50 | 12.70 | 0.00 | - | 3 | 45 | 99.51% |
| FAST240816C00062500 | 2024-07-22 1:54PM EDT | 62.50 | 5.90 | 6.10 | 8.30 | 0.00 | - | 1 | 8 | 43.16% |
| FAST240816C00065000 | 2024-07-26 3:32PM EDT | 65.00 | 5.75 | 4.10 | 7.20 | +1.61 | +38.89% | 16 | 679 | 61.04% |
| FAST240816C00067500 | 2024-07-26 3:06PM EDT | 67.50 | 3.20 | 3.30 | 3.60 | +1.05 | +48.84% | 46 | 2,600 | 27.54% |
| FAST240816C00070000 | 2024-07-26 3:18PM EDT | 70.00 | 1.68 | 1.65 | 1.75 | +0.63 | +60.00% | 91 | 5,131 | 23.19% |
| FAST240816C00072500 | 2024-07-26 3:19PM EDT | 72.50 | 0.65 | 0.55 | 0.65 | +0.30 | +85.71% | 53 | 2,734 | 21.61% |
| FAST240816C00075000 | 2024-07-26 1:39PM EDT | 75.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 8 | 800 | 23.10% |
| FAST240816C00077500 | 2024-07-26 1:01PM EDT | 77.50 | 0.13 | 0.00 | 0.20 | +0.08 | +160.00% | 1 | 377 | 29.20% |
| FAST240816C00080000 | 2024-07-22 2:16PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 194 | 36.13% |
| FAST240816C00082500 | 2024-07-22 2:16PM EDT | 82.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 38 | 124 | 58.20% |
| FAST240816C00085000 | 2024-07-22 10:18AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 886 | 42.58% |
| FAST240816C00087500 | 2024-07-22 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 91 | 47.85% |
| FAST240816C00090000 | 2024-07-15 12:40PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 117 | 47.66% |
| FAST240816C00095000 | 2024-07-02 1:54PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 27 | 51.56% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 90.33% |
| FAST240816C00105000 | 2024-07-12 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 66.02% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00040000 | 2024-07-02 3:40PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.13% |
| FAST240816P00045000 | 2024-05-20 11:25AM EDT | 45.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 148.83% |
| FAST240816P00050000 | 2024-07-17 9:34AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 211 | 69.73% |
| FAST240816P00055000 | 2024-07-26 1:48PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 2 | 98 | 55.08% |
| FAST240816P00057500 | 2024-07-26 1:29PM EDT | 57.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 47 | 807 | 50.39% |
| FAST240816P00060000 | 2024-07-25 3:49PM EDT | 60.00 | 0.50 | 0.00 | 0.15 | +0.45 | +900.00% | 1 | 2,533 | 41.50% |
| FAST240816P00062500 | 2024-07-25 3:23PM EDT | 62.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 1,445 | 32.81% |
| FAST240816P00065000 | 2024-07-26 3:55PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 9 | 420 | 24.02% |
| FAST240816P00067500 | 2024-07-25 1:26PM EDT | 67.50 | 0.45 | 0.35 | 0.45 | -0.32 | -41.56% | 1 | 658 | 22.10% |
| FAST240816P00070000 | 2024-07-26 3:20PM EDT | 70.00 | 1.15 | 1.05 | 1.20 | -1.35 | -54.00% | 10 | 144 | 20.51% |
| FAST240816P00072500 | 2024-06-20 10:34AM EDT | 72.50 | 7.90 | 3.30 | 7.20 | 0.00 | - | 9 | 416 | 60.01% |
| FAST240816P00075000 | 2024-07-15 9:49AM EDT | 75.00 | 9.10 | 2.65 | 5.10 | 0.00 | - | 1 | 32 | 28.52% |
| FAST240816P00077500 | 2024-07-12 3:48PM EDT | 77.50 | 12.10 | 5.20 | 9.20 | 0.00 | - | 17 | 22 | 68.26% |
| FAST240816P00080000 | 2024-06-25 1:14PM EDT | 80.00 | 15.90 | 9.20 | 13.10 | 0.00 | - | 3 | 9 | 68.31% |
| FAST240816P00082500 | 2024-07-02 1:22PM EDT | 82.50 | 20.20 | 10.20 | 14.20 | 0.00 | - | 14 | 22 | 87.65% |
| FAST240816P00085000 | 2024-07-10 12:07PM EDT | 85.00 | 22.30 | 12.70 | 16.70 | 0.00 | - | 7 | 9 | 96.24% |
| FAST240816P00087500 | 2024-06-25 11:05AM EDT | 87.50 | 23.40 | 16.80 | 21.10 | 0.00 | - | 1 | 1 | 99.32% |
| FAST240816P00090000 | 2024-07-15 10:37AM EDT | 90.00 | 22.99 | 17.40 | 21.80 | 0.00 | - | 1 | 1 | 113.92% |
