La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
62,29-0,07 (-0,11 %)
À la clôture : 04:00PM EST
62,29 0,00 (0,00 %)
Échanges après Bourse : 05:01PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST231215C000521202023-12-08 9:36AM EST52.1210.289.2011.20+0.05+0.49%14465.63%
FAST231215C000525002023-12-04 3:27PM EST52.508.300.000.000.00-176490.00%
FAST231215C000546202023-12-07 3:49PM EST54.627.857.108.300.00-49250.78%
FAST231215C000550002023-12-04 3:27PM EST55.006.100.000.000.00-243930.00%
FAST231215C000571202023-12-08 10:11AM EST57.125.004.705.80+1.20+31.58%351877.73%
FAST231215C000575002023-12-04 3:27PM EST57.503.500.000.000.00-4115190.00%
FAST231215C000596202023-12-08 2:24PM EST59.622.752.353.10-0.17-5.82%22,15143.95%
FAST231215C000600002023-12-04 3:49PM EST60.001.300.000.000.00-732,1580.00%
FAST231215C000621202023-12-08 3:36PM EST62.120.700.550.70-0.11-13.58%412,60819.24%
FAST231215C000625002023-12-04 1:10PM EST62.500.250.000.000.00-242,6120.78%
FAST231215C000646202023-12-07 2:33PM EST64.620.100.000.050.00-1132819.53%
FAST231215C000650002023-12-04 10:31AM EST65.000.050.000.000.00-33286.25%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST231215P000475002023-10-23 11:22AM EST47.500.180.000.050.00--692.97%
FAST231215P000496202023-11-15 1:31PM EST49.620.050.000.050.00--279.69%
FAST231215P000500002023-11-15 1:31PM EST50.000.050.000.000.00-1250.00%
FAST231215P000521202023-12-04 10:12AM EST52.120.030.000.050.00--2264.06%
FAST231215P000525002023-12-04 10:12AM EST52.500.030.000.000.00-102225.00%
FAST231215P000546202023-11-30 9:30AM EST54.620.050.000.100.00--1,75155.08%
FAST231215P000550002023-11-30 9:30AM EST55.000.050.000.000.00-21,75125.00%
FAST231215P000571202023-12-08 2:17PM EST57.120.010.000.10-0.05-83.33%276344.92%
FAST231215P000575002023-12-04 1:29PM EST57.500.100.000.000.00-1176512.50%
FAST231215P000596202023-12-08 1:15PM EST59.620.050.000.10-0.02-28.57%12,13226.76%
FAST231215P000600002023-12-04 1:11PM EST60.000.400.000.000.00-542,0826.25%
FAST231215P000621202023-12-08 11:53AM EST62.120.500.350.45-0.20-28.57%32516.70%
FAST231215P000625002023-12-04 2:30PM EST62.501.950.000.000.00-14270.00%
FAST231215P000646202023-12-08 10:33AM EST64.622.501.752.95+0.35+16.28%1146.48%
FAST231215P000650002023-11-15 10:30AM EST65.004.300.000.000.00--00.00%