La bourse est fermée
Dow Jones
32 244,58 +382,60 (+1,20 %) Nasdaq
11 675,54 +45,02 (+0,39 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0725 +0,0054 (+0,50 %) HANG SENG
19 000,71 -517,88 (-2,65 %) Bitcoin EUR
26 241,08 +29,80 (+0,11 %)
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’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230421C00045000 | 2023-03-07 10:55AM EDT | 45.00 | 8.79 | 8.30 | 8.70 | 0.00 | - | - | 3 | 51.66% |
| FAST230421C00047500 | 2023-03-14 12:55PM EDT | 47.50 | 5.99 | 6.10 | 6.40 | 0.00 | - | 1 | 3 | 44.43% |
| FAST230421C00050000 | 2023-03-17 11:28AM EDT | 50.00 | 3.17 | 3.90 | 4.30 | 0.00 | - | 12 | 208 | 38.87% |
| FAST230421C00052500 | 2023-03-20 3:40PM EDT | 52.50 | 2.31 | 2.25 | 2.45 | +0.41 | +21.58% | 65 | 1,401 | 33.30% |
| FAST230421C00055000 | 2023-03-20 3:48PM EDT | 55.00 | 1.10 | 1.00 | 1.20 | +0.28 | +34.15% | 363 | 1,241 | 30.69% |
| FAST230421C00057500 | 2023-03-20 3:47PM EDT | 57.50 | 0.37 | 0.30 | 0.45 | +0.12 | +48.00% | 25 | 409 | 28.27% |
| FAST230421C00060000 | 2023-03-20 12:55PM EDT | 60.00 | 0.08 | 0.05 | 0.20 | -0.06 | -42.86% | 10 | 181 | 29.59% |
| FAST230421C00065000 | 2023-03-07 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.70% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230421P00027500 | 2023-03-16 9:52AM EDT | 27.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.44% |
| FAST230421P00042500 | 2023-03-07 4:57PM EDT | 42.50 | 0.13 | 0.05 | 0.20 | 0.00 | - | - | 1 | 49.22% |
| FAST230421P00045000 | 2023-03-20 10:46AM EDT | 45.00 | 0.25 | 0.15 | 0.25 | -0.11 | -30.56% | 3 | 94 | 41.16% |
| FAST230421P00047500 | 2023-03-20 2:48PM EDT | 47.50 | 0.45 | 0.35 | 0.50 | -0.20 | -30.77% | 23 | 70 | 38.18% |
| FAST230421P00050000 | 2023-03-20 3:32PM EDT | 50.00 | 0.80 | 0.75 | 0.85 | -0.35 | -30.43% | 38 | 125 | 33.20% |
| FAST230421P00052500 | 2023-03-20 11:29AM EDT | 52.50 | 1.60 | 1.45 | 1.60 | -0.60 | -27.27% | 36 | 682 | 30.13% |
| FAST230421P00055000 | 2023-03-17 9:45AM EDT | 55.00 | 3.58 | 2.65 | 2.85 | 0.00 | - | 12 | 90 | 27.34% |
| FAST230421P00057500 | 2023-03-15 10:58AM EDT | 57.50 | 6.14 | 4.40 | 4.80 | 0.00 | - | - | 1 | 28.27% |
© 2023 Yahoo. Tous droits réservés.
