La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 498,65 -231,76 (-0,57 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST231215C00052120 | 2023-12-08 9:36AM EST | 52.12 | 10.28 | 9.20 | 11.20 | +0.05 | +0.49% | 1 | 44 | 65.63% |
| FAST231215C00052500 | 2023-12-04 3:27PM EST | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 176 | 49 | 0.00% |
| FAST231215C00054620 | 2023-12-07 3:49PM EST | 54.62 | 7.85 | 7.10 | 8.30 | 0.00 | - | 4 | 92 | 50.78% |
| FAST231215C00055000 | 2023-12-04 3:27PM EST | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 243 | 93 | 0.00% |
| FAST231215C00057120 | 2023-12-08 10:11AM EST | 57.12 | 5.00 | 4.70 | 5.80 | +1.20 | +31.58% | 3 | 518 | 77.73% |
| FAST231215C00057500 | 2023-12-04 3:27PM EST | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 411 | 519 | 0.00% |
| FAST231215C00059620 | 2023-12-08 2:24PM EST | 59.62 | 2.75 | 2.35 | 3.10 | -0.17 | -5.82% | 2 | 2,151 | 43.95% |
| FAST231215C00060000 | 2023-12-04 3:49PM EST | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 73 | 2,158 | 0.00% |
| FAST231215C00062120 | 2023-12-08 3:36PM EST | 62.12 | 0.70 | 0.55 | 0.70 | -0.11 | -13.58% | 41 | 2,608 | 19.24% |
| FAST231215C00062500 | 2023-12-04 1:10PM EST | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 2,612 | 0.78% |
| FAST231215C00064620 | 2023-12-07 2:33PM EST | 64.62 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 328 | 19.53% |
| FAST231215C00065000 | 2023-12-04 10:31AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 6.25% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST231215P00047500 | 2023-10-23 11:22AM EST | 47.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 6 | 92.97% |
| FAST231215P00049620 | 2023-11-15 1:31PM EST | 49.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 79.69% |
| FAST231215P00050000 | 2023-11-15 1:31PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FAST231215P00052120 | 2023-12-04 10:12AM EST | 52.12 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 22 | 64.06% |
| FAST231215P00052500 | 2023-12-04 10:12AM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| FAST231215P00054620 | 2023-11-30 9:30AM EST | 54.62 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1,751 | 55.08% |
| FAST231215P00055000 | 2023-11-30 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,751 | 25.00% |
| FAST231215P00057120 | 2023-12-08 2:17PM EST | 57.12 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 2 | 763 | 44.92% |
| FAST231215P00057500 | 2023-12-04 1:29PM EST | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 765 | 12.50% |
| FAST231215P00059620 | 2023-12-08 1:15PM EST | 59.62 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 2,132 | 26.76% |
| FAST231215P00060000 | 2023-12-04 1:11PM EST | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 2,082 | 6.25% |
| FAST231215P00062120 | 2023-12-08 11:53AM EST | 62.12 | 0.50 | 0.35 | 0.45 | -0.20 | -28.57% | 3 | 25 | 16.70% |
| FAST231215P00062500 | 2023-12-04 2:30PM EST | 62.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| FAST231215P00064620 | 2023-12-08 10:33AM EST | 64.62 | 2.50 | 1.75 | 2.95 | +0.35 | +16.28% | 1 | 1 | 46.48% |
| FAST231215P00065000 | 2023-11-15 10:30AM EST | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
