Marchés français ouverture 2 h 54 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,95+0,54 (+0,84 %)
À la clôture : 04:00PM EDT
65,10 +0,15 (+0,23 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240719C000271202023-12-11 1:03AM EDT27.1231.70--0.00---0.00%
FAST240719C000275002023-11-06 10:38AM EDT27.5031.700.000.000.00--10.00%
FAST240719C000396202024-01-30 1:42PM EDT39.6229.8032.0035.900.00-30329.25%
FAST240719C000400002023-07-25 11:30AM EDT40.0020.1217.9018.300.00--30.00%
FAST240719C000496202023-12-11 1:03AM EDT49.628.90--0.00---0.00%
FAST240719C000500002023-09-28 10:48AM EDT50.008.9010.4010.800.00-350.00%
FAST240719C000521202024-04-12 12:26PM EDT52.1218.7314.3018.600.00-22128.91%
FAST240719C000546202024-06-12 3:17PM EDT54.6210.2010.5011.300.00-41952.93%
FAST240719C000550002023-10-13 10:19AM EDT55.008.468.208.700.00-770.00%
FAST240719C000571202024-03-12 12:33PM EDT57.1218.9711.5014.900.00-5108125.93%
FAST240719C000575002023-10-09 9:43AM EDT57.504.700.000.000.00-71020.00%
FAST240719C000596202024-04-22 3:45PM EDT59.628.880.000.000.00-300.00%
FAST240719C000600002023-12-04 4:41PM EDT60.005.200.000.000.00-5730.00%
FAST240719C000621202024-06-17 9:31AM EDT62.124.004.004.20+1.35+50.94%144934.94%
FAST240719C000625002023-11-27 12:28PM EDT62.503.800.000.000.00-24040.00%
FAST240719C000646202024-06-18 2:47PM EDT64.622.302.402.55+0.11+5.02%161,37732.15%
FAST240719C000650002023-11-24 1:37PM EDT65.002.900.000.000.00-1331,2300.10%
FAST240719C000671202024-06-18 3:54PM EDT67.121.301.251.40+0.15+13.04%561130.81%
FAST240719C000675002023-11-07 12:43PM EDT67.501.700.000.000.00-132033.13%
FAST240719C000696202024-06-18 1:41PM EDT69.620.550.550.700.00-32,39630.25%
FAST240719C000700002023-11-09 12:06PM EDT70.001.210.000.000.00-11866.25%
FAST240719C000725002024-06-18 11:36AM EDT72.500.200.200.30-0.05-20.00%1045830.57%
FAST240719C000746202024-06-13 3:57PM EDT74.620.100.050.200.00-111,25632.72%
FAST240719C000750002023-10-31 3:08PM EDT75.000.500.200.550.00-3743.85%
FAST240719C000775002024-06-05 12:39PM EDT77.500.100.000.650.00-118152.98%
FAST240719C000796202024-06-17 2:15PM EDT79.620.100.000.750.00-19350.49%
FAST240719C000800002023-11-02 2:24PM EDT80.000.250.000.750.00-16051.37%
FAST240719C000825002024-05-30 3:26PM EDT82.500.130.001.350.00-113965.92%
FAST240719C000846202024-05-23 2:49PM EDT84.620.050.000.050.00-15142.77%
FAST240719C000875002024-04-12 12:39PM EDT87.500.050.000.900.00-119369.73%
FAST240719C000896202024-04-11 11:47AM EDT89.620.060.000.900.00-141073.83%
FAST240719C000950002024-03-28 10:22AM EDT95.000.250.000.750.00-2580.57%
FAST240719C001000002024-03-08 2:33PM EDT100.000.050.000.750.00-1188.67%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240719P000271202023-11-10 11:47AM EDT27.120.100.000.150.00--1137.11%
FAST240719P000275002023-11-10 11:47AM EDT27.500.100.000.000.00--150.00%
FAST240719P000396202024-01-05 10:30AM EDT39.620.050.002.200.00-23141.65%
FAST240719P000400002023-11-22 1:11PM EDT40.000.280.000.000.00-1150.00%
FAST240719P000421202024-05-23 9:52AM EDT42.122.150.002.150.00--5126.86%
FAST240719P000425002023-11-27 12:24PM EDT42.500.350.000.000.00-1525.00%
FAST240719P000446202023-12-11 1:03AM EDT44.620.85--0.00---0.00%
FAST240719P000450002023-10-31 3:12PM EDT45.000.850.300.650.00-123989.55%
FAST240719P000471202024-01-09 11:46AM EDT47.120.550.050.800.00--9478.32%
FAST240719P000475002023-11-28 2:03PM EDT47.500.700.000.000.00-19625.00%
FAST240719P000496202024-04-25 12:07PM EDT49.620.150.001.600.00-568481.01%
FAST240719P000500002023-11-14 12:02PM EDT50.000.980.000.000.00-268825.00%
FAST240719P000521202024-05-16 12:54PM EDT52.120.250.100.250.00-162751.17%
FAST240719P000525002023-12-04 11:58AM EDT52.501.200.000.000.00-161012.50%
FAST240719P000546202024-06-13 11:31AM EDT54.620.210.100.200.00-228740.23%
FAST240719P000550002023-11-08 2:16PM EDT55.002.350.000.000.00-632312.50%
FAST240719P000571202024-06-18 12:23PM EDT57.120.300.200.35-0.15-33.33%216936.87%
FAST240719P000575002023-11-07 11:25AM EDT57.503.200.000.000.00-914412.50%
FAST240719P000596202024-06-18 3:21PM EDT59.620.500.450.55-0.08-13.79%31,65532.23%
FAST240719P000600002023-11-28 4:55PM EDT60.003.500.000.000.00-423406.25%
FAST240719P000621202024-06-18 12:31PM EDT62.121.140.901.05-0.03-2.56%161,50030.01%
FAST240719P000625002023-11-13 2:20PM EDT62.504.900.000.000.00-1803.13%
FAST240719P000646202024-06-18 11:30AM EDT64.621.891.851.95-0.68-26.46%41,19728.49%
FAST240719P000650002023-07-27 10:29AM EDT65.008.208.509.000.00--1117.97%
FAST240719P000671202024-06-17 3:54PM EDT67.123.603.103.300.00-966626.93%
FAST240719P000675002023-10-23 2:16PM EDT67.5010.407.107.700.00--179.93%
FAST240719P000696202024-06-13 9:49AM EDT69.625.884.907.100.00-168556.93%
FAST240719P000700002023-11-30 3:28PM EDT70.0010.300.000.000.00-260.00%
FAST240719P000725002024-06-03 10:57AM EDT72.507.405.708.600.00-101346.48%
FAST240719P000746202024-06-18 10:21AM EDT74.6210.307.709.90-0.30-2.83%3433.79%
FAST240719P000775002024-05-15 3:01PM EDT77.5010.2012.4016.600.00-110078.27%
FAST240719P000796202024-05-09 3:00PM EDT79.6212.1013.8017.700.00-6068.26%
FAST240719P000825002024-05-15 3:20PM EDT82.5015.2817.4021.600.00-4292.82%
FAST240719P000846202024-05-06 2:47PM EDT84.6218.1017.5021.200.00-75090.41%
FAST240719P000875002024-03-28 11:16AM EDT87.5010.6017.0021.200.00-5800.00%