La bourse ferme dans 6 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,35-0,44 (-0,65 %)
À partir de 11:24AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240419C000500002024-04-10 11:55AM EDT50.0025.0617.1018.500.00-65194.14%
FAST240419C000625002024-04-11 9:57AM EDT62.507.505.806.000.00-1856.64%
FAST240419C000650002024-04-15 2:07PM EDT65.004.503.303.500.00-11746.00%
FAST240419C000675002024-04-17 10:30AM EDT67.501.051.001.15-2.25-68.18%21226.07%
FAST240419C000700002024-04-17 11:01AM EDT70.000.060.050.10-0.24-80.00%8444723.73%
FAST240419C000725002024-04-16 2:57PM EDT72.500.030.000.050.00-471539.06%
FAST240419C000750002024-04-16 2:54PM EDT75.000.030.000.050.00-42,04250.00%
FAST240419C000775002024-04-16 9:39AM EDT77.500.050.000.050.00-12,35164.84%
FAST240419C000800002024-04-15 2:40PM EDT80.000.010.000.050.00-83,88178.91%
FAST240419C000825002024-04-15 12:01PM EDT82.500.030.000.050.00-426491.41%
FAST240419C000850002024-04-12 11:34AM EDT85.000.020.000.050.00-2179103.91%
FAST240419C000875002024-03-28 11:23AM EDT87.500.100.000.050.00-22115.63%
FAST240419C000900002024-03-21 2:13PM EDT90.000.100.000.050.00-222126.56%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240419P000400002024-04-10 3:11PM EDT40.000.030.000.050.00--2239.06%
FAST240419P000475002024-04-10 3:18PM EDT47.500.040.000.750.00--1263.28%
FAST240419P000550002024-04-10 10:05AM EDT55.000.050.000.750.00--1174.41%
FAST240419P000600002024-04-10 3:53PM EDT60.000.050.000.750.00--5118.36%
FAST240419P000625002024-04-10 3:57PM EDT62.500.100.000.750.00-151390.43%
FAST240419P000650002024-04-12 11:34AM EDT65.000.050.000.05+0.04+400.00%51,31334.77%
FAST240419P000675002024-04-17 11:01AM EDT67.500.220.150.25+0.05+29.41%3184423.44%
FAST240419P000700002024-04-17 10:53AM EDT70.002.151.501.75+0.84+64.12%943,05623.44%
FAST240419P000725002024-04-17 10:09AM EDT72.504.104.004.20+0.43+11.72%1612038.28%
FAST240419P000750002024-04-17 10:40AM EDT75.006.906.506.70+1.00+16.95%3617055.47%
FAST240419P000775002024-04-16 3:45PM EDT77.508.409.009.300.00-2405888.28%
FAST240419P000800002024-04-11 10:05AM EDT80.0010.1911.6011.800.00-7185.55%
FAST240419P000825002024-04-11 3:12PM EDT82.5012.1013.6014.400.00-221134.77%