La bourse ferme dans 14 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
65,16+0,04 (+0,06 %)
À partir de 11:15AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST250117C000221202024-05-08 10:09AM EDT22.1244.9239.6044.000.00-11099.95%
FAST250117C000225002023-07-06 1:34PM EDT22.5035.1033.4034.700.00-1100.00%
FAST250117C000296202023-12-11 1:03AM EDT29.6227.70--0.00---0.00%
FAST250117C000300002023-07-14 10:34AM EDT30.0027.7027.5029.400.00-100.00%
FAST250117C000321202024-03-04 11:53AM EDT32.1243.7942.0046.900.00-515187.28%
FAST250117C000325002023-06-07 11:24AM EDT32.5022.7326.5027.000.00-10200.00%
FAST250117C000346202024-05-28 9:48AM EDT34.6231.5629.0032.900.00-1951.42%
FAST250117C000350002023-06-07 11:24AM EDT35.0020.7124.3025.000.00-10100.00%
FAST250117C000371202023-12-11 1:03AM EDT37.1217.85--0.00---0.00%
FAST250117C000375002023-04-17 1:46PM EDT37.5017.8518.1020.200.00-1100.00%
FAST250117C000396202023-12-13 2:54PM EDT39.6224.8022.5027.500.00-36264.23%
FAST250117C000400002023-07-31 9:30AM EDT40.0020.500.000.000.00-5610.00%
FAST250117C000421202023-12-07 2:00PM EDT42.1221.9819.5023.500.00-34438.53%
FAST250117C000425002023-02-27 11:47AM EDT42.5013.8213.9014.800.00-41410.00%
FAST250117C000471202023-12-11 1:03AM EDT47.1215.00--0.00---0.00%
FAST250117C000475002023-07-26 10:58AM EDT47.5015.0013.4013.800.00-220.00%
FAST250117C000496202024-04-25 11:05AM EDT49.6219.2216.7020.100.00-42561.58%
FAST250117C000500002023-10-26 12:49PM EDT50.0011.8013.7015.200.00-20016.02%
FAST250117C000521202024-06-17 12:47PM EDT52.1213.7014.0015.400.00-12039.89%
FAST250117C000525002023-11-21 1:57PM EDT52.5012.100.000.000.00-6240.00%
FAST250117C000546202024-06-07 11:45AM EDT54.6211.9012.2013.200.00-15636.76%
FAST250117C000550002023-11-15 4:52PM EDT55.0010.020.000.000.00-3560.00%
FAST250117C000571202024-06-18 10:03AM EDT57.1210.3010.7011.000.00-227133.36%
FAST250117C000575002023-11-22 11:43AM EDT57.508.700.000.000.00-402580.00%
FAST250117C000596202024-06-18 3:05PM EDT59.628.708.709.200.00-257031.95%
FAST250117C000600002023-11-22 11:43AM EDT60.007.200.000.000.00-15460.00%
FAST250117C000621202024-06-14 2:02PM EDT62.125.707.207.500.00-114330.40%
FAST250117C000625002023-11-15 11:06AM EDT62.505.900.000.000.00-441940.00%
FAST250117C000646202024-06-20 2:59PM EDT64.625.705.707.300.00-89035.80%
FAST250117C000650002023-12-04 12:43PM EDT65.004.200.000.000.00-1430.00%
FAST250117C000671202024-06-20 10:07AM EDT67.124.604.404.700.00-17528.09%
FAST250117C000675002023-11-20 10:45AM EDT67.503.400.000.000.00-1351.56%
FAST250117C000696202024-06-18 10:52AM EDT69.623.111.805.000.00-463934.38%
FAST250117C000700002023-12-01 2:55PM EDT70.002.600.000.000.00-1813.13%
FAST250117C000725002024-06-17 11:22AM EDT72.502.001.652.750.00-14927.28%
FAST250117C000746202024-06-17 11:11AM EDT74.621.481.802.100.00-11,49326.53%
FAST250117C000750002023-12-04 10:44AM EDT75.001.500.000.000.00-57353.13%
FAST250117C000775002024-06-20 3:10PM EDT77.501.301.251.550.00-5055426.56%
FAST250117C000796202024-06-21 9:39AM EDT79.620.900.901.10-0.20-18.18%12,30025.59%
FAST250117C000800002023-11-03 3:31PM EDT80.000.850.451.150.00-5612526.37%
FAST250117C000825002024-06-11 12:41PM EDT82.500.370.600.750.00-827125.32%
FAST250117C000846202024-06-13 9:58AM EDT84.620.250.400.600.00-41,02525.61%
FAST250117C000850002023-11-20 2:00PM EDT85.000.350.000.000.00-1596.25%
FAST250117C000875002024-05-22 9:59AM EDT87.500.430.151.650.00-505137.34%
FAST250117C000896202024-05-15 11:26AM EDT89.620.450.050.500.00-192428.30%
FAST250117C000950002024-04-23 12:01PM EDT95.000.220.000.000.00-13212.50%
FAST250117C001000002024-06-10 2:10PM EDT100.000.050.050.150.00-12128.27%
FAST250117C001050002024-04-24 2:44PM EDT105.000.090.000.350.00-12035.62%
FAST250117C001100002024-04-10 12:49PM EDT110.000.150.000.950.00-1547.02%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST250117P000221202023-12-11 1:03AM EDT22.120.45--0.00---0.00%
FAST250117P000225002023-04-13 12:22PM EDT22.500.450.150.700.00-43782.37%
FAST250117P000246202024-01-17 4:07PM EDT24.620.100.000.500.00-2368.85%
FAST250117P000250002023-09-29 11:23AM EDT25.000.500.005.000.00-21118.31%
FAST250117P000321202024-03-21 12:30PM EDT32.120.170.000.750.00-11455.71%
FAST250117P000325002023-10-12 2:47PM EDT32.500.460.150.550.00-241554.15%
FAST250117P000346202024-06-06 3:21PM EDT34.620.300.051.400.00-1458.50%
FAST250117P000350002023-05-15 11:54AM EDT35.001.250.751.300.00-1462.99%
FAST250117P000371202023-12-11 1:03AM EDT37.120.95--0.00---0.00%
FAST250117P000375002023-10-11 2:52PM EDT37.500.950.550.650.00-3350.88%
FAST250117P000396202024-04-17 10:52AM EDT39.620.350.100.750.00-216448.36%
FAST250117P000400002023-11-22 4:16PM EDT40.000.680.000.000.00-214112.50%
FAST250117P000421202024-02-06 4:35PM EDT42.120.450.151.600.00-120654.38%
FAST250117P000425002023-11-13 1:30PM EDT42.500.950.000.000.00-220612.50%
FAST250117P000446202024-05-21 1:00PM EDT44.620.300.350.500.00-827935.06%
FAST250117P000450002023-10-18 11:15AM EDT45.001.400.951.150.00-510743.24%
FAST250117P000471202024-05-16 1:01PM EDT47.120.500.500.650.00-163533.13%
FAST250117P000475002023-11-28 1:06PM EDT47.501.450.000.000.00-50063212.50%
FAST250117P000496202024-06-14 9:33AM EDT49.620.850.650.800.00-250630.79%
FAST250117P000500002023-11-27 2:50PM EDT50.001.650.000.000.00-72586.25%
FAST250117P000521202024-06-17 11:57AM EDT52.121.070.901.050.00-31,32729.09%
FAST250117P000525002023-11-22 11:43AM EDT52.502.200.000.000.00-7501,0606.25%
FAST250117P000546202024-06-17 3:19PM EDT54.621.401.201.350.00-437427.25%
FAST250117P000550002023-11-24 1:22PM EDT55.002.750.000.000.00-43246.25%
FAST250117P000571202024-06-04 3:40PM EDT57.121.801.651.800.00-21,67925.88%
FAST250117P000575002023-11-27 3:54PM EDT57.503.400.000.000.00-47563.13%
FAST250117P000596202024-06-17 2:03PM EDT59.622.522.252.450.00-661,77424.95%
FAST250117P000600002023-11-27 3:54PM EDT60.004.300.000.000.00-4893.13%
FAST250117P000621202024-06-17 11:43AM EDT62.123.602.953.300.00-521,73024.21%
FAST250117P000625002023-11-21 11:26AM EDT62.505.300.000.000.00-91371.56%
FAST250117P000646202024-06-03 9:43AM EDT64.623.854.004.200.00-559622.72%
FAST250117P000650002023-11-03 3:55PM EDT65.007.506.608.500.00-2045643.68%
FAST250117P000671202024-06-21 10:40AM EDT67.125.405.005.40-1.30-19.40%401621.72%
FAST250117P000675002023-11-13 12:17PM EDT67.509.100.000.000.00-130.00%
FAST250117P000696202024-05-06 1:13PM EDT69.625.836.607.700.00-2067025.34%
FAST250117P000700002023-11-02 1:36PM EDT70.0010.608.7012.400.00-2648.06%
FAST250117P000725002024-06-12 10:27AM EDT72.509.206.9011.000.00-1341732.22%
FAST250117P000746202024-06-20 2:40PM EDT74.6210.628.5010.500.00-146719.74%
FAST250117P000750002023-11-27 12:01PM EDT75.0014.300.000.000.00-170.00%
FAST250117P000775002024-06-03 1:16PM EDT77.5013.6011.7013.300.00-532722.34%
FAST250117P000796202024-05-21 9:53AM EDT79.6213.3013.8016.800.00-15234.11%
FAST250117P000800002023-10-24 10:21AM EDT80.0022.8018.0020.300.00-2152.20%
FAST250117P000846202024-04-10 10:17AM EDT84.6211.4014.6018.900.00-130.00%
FAST250117P000896202024-04-24 2:28PM EDT89.6221.2021.4025.800.00-733736.77%
FAST250117P000950002024-04-24 2:28PM EDT95.0027.5626.8031.100.00-1204840.34%