Marchés français ouverture 1 h 37 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 793,93 +1 174,16 (+3,30 %) EUR/USD
1,1019 +0,0002 (+0,02 %) HANG SENG
17 293,62 +184,91 (+1,08 %) Bitcoin EUR
52 751,52 +1 615,21 (+3,16 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240920C00055000 | 2024-08-19 12:44PM EDT | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240920C00060000 | 2024-09-05 9:32AM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240920C00062500 | 2024-07-29 10:56AM EDT | 62.50 | 8.67 | 5.20 | 5.50 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240920C00065000 | 2024-09-11 2:48PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAST240920C00067500 | 2024-09-11 3:51PM EDT | 67.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FAST240920C00070000 | 2024-09-11 3:54PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| FAST240920C00072500 | 2024-09-11 3:56PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| FAST240920C00075000 | 2024-09-06 12:09PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FAST240920C00077500 | 2024-09-05 3:37PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FAST240920C00080000 | 2024-09-10 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240920P00047500 | 2024-08-12 12:23PM EDT | 47.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 130.08% |
| FAST240920P00055000 | 2024-09-05 9:49AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAST240920P00057500 | 2024-09-04 11:02AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAST240920P00060000 | 2024-09-11 3:56PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FAST240920P00062500 | 2024-09-11 10:46AM EDT | 62.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FAST240920P00065000 | 2024-09-11 3:54PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| FAST240920P00067500 | 2024-09-11 12:34PM EDT | 67.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| FAST240920P00070000 | 2024-09-11 3:58PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAST240920P00072500 | 2024-08-29 9:49AM EDT | 72.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAST240920P00075000 | 2024-08-01 11:00AM EDT | 75.00 | 6.10 | 4.90 | 8.80 | 0.00 | - | - | 0 | 69.63% |
| FAST240920P00080000 | 2024-09-09 1:13PM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
