La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,15+1,01 (+1,94 %)
À la clôture : 04:00PM EDT
52,14 -1,01 (-1,90 %)
Échanges après Bourse : 05:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230421C000450002023-03-07 10:55AM EDT45.008.798.308.700.00--351.66%
FAST230421C000475002023-03-14 12:55PM EDT47.505.996.106.400.00-1344.43%
FAST230421C000500002023-03-17 11:28AM EDT50.003.173.904.300.00-1220838.87%
FAST230421C000525002023-03-20 3:40PM EDT52.502.312.252.45+0.41+21.58%651,40133.30%
FAST230421C000550002023-03-20 3:48PM EDT55.001.101.001.20+0.28+34.15%3631,24130.69%
FAST230421C000575002023-03-20 3:47PM EDT57.500.370.300.45+0.12+48.00%2540928.27%
FAST230421C000600002023-03-20 12:55PM EDT60.000.080.050.20-0.06-42.86%1018129.59%
FAST230421C000650002023-03-07 12:24PM EDT65.000.050.000.100.00--137.70%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230421P000275002023-03-16 9:52AM EDT27.500.190.000.100.00--198.44%
FAST230421P000425002023-03-07 4:57PM EDT42.500.130.050.200.00--149.22%
FAST230421P000450002023-03-20 10:46AM EDT45.000.250.150.25-0.11-30.56%39441.16%
FAST230421P000475002023-03-20 2:48PM EDT47.500.450.350.50-0.20-30.77%237038.18%
FAST230421P000500002023-03-20 3:32PM EDT50.000.800.750.85-0.35-30.43%3812533.20%
FAST230421P000525002023-03-20 11:29AM EDT52.501.601.451.60-0.60-27.27%3668230.13%
FAST230421P000550002023-03-17 9:45AM EDT55.003.582.652.850.00-129027.34%
FAST230421P000575002023-03-15 10:58AM EDT57.506.144.404.800.00--128.27%