Marchés français ouverture 8 h 34 min
Dow Jones
42 025,19 +522,09 (+1,26 %) Nasdaq
18 013,98 +440,68 (+2,51 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1163 +0,0041 (+0,37 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 206,41 +2 041,33 (+3,77 %)
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 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250221C00055000 | 2024-09-12 2:51PM EDT | 55.00 | 16.00 | 15.50 | 19.10 | 0.00 | - | 1 | 40 | 52.22% |
| FAST250221C00057500 | 2024-09-10 3:15PM EDT | 57.50 | 13.00 | 13.50 | 16.30 | 0.00 | - | 1 | 33 | 44.18% |
| FAST250221C00060000 | 2024-09-12 10:38AM EDT | 60.00 | 11.30 | 12.80 | 14.50 | 0.00 | - | 1 | 36 | 43.86% |
| FAST250221C00062500 | 2024-09-19 1:28PM EDT | 62.50 | 10.70 | 10.70 | 12.20 | +2.50 | +30.49% | 2 | 104 | 39.48% |
| FAST250221C00065000 | 2024-09-19 3:20PM EDT | 65.00 | 8.90 | 8.70 | 9.70 | +0.20 | +2.30% | 2 | 252 | 33.68% |
| FAST250221C00067500 | 2024-09-12 10:35AM EDT | 67.50 | 6.10 | 6.90 | 7.90 | 0.00 | - | 12 | 131 | 31.82% |
| FAST250221C00070000 | 2024-09-18 10:12AM EDT | 70.00 | 5.58 | 5.40 | 7.60 | 0.00 | - | 10 | 1,118 | 37.45% |
| FAST250221C00072500 | 2024-09-19 12:55PM EDT | 72.50 | 4.20 | 4.10 | 6.00 | +0.40 | +10.53% | 73 | 64 | 34.95% |
| FAST250221C00075000 | 2024-09-19 3:34PM EDT | 75.00 | 3.08 | 2.10 | 3.20 | +0.54 | +21.26% | 2 | 11 | 25.15% |
| FAST250221C00077500 | 2024-09-19 9:56AM EDT | 77.50 | 2.25 | 1.55 | 2.90 | +0.75 | +50.00% | 7 | 57 | 27.97% |
| FAST250221C00080000 | 2024-09-19 11:58AM EDT | 80.00 | 1.45 | 1.35 | 1.60 | -0.20 | -12.12% | 1 | 52 | 23.89% |
| FAST250221C00085000 | 2024-08-22 10:30AM EDT | 85.00 | 0.35 | 0.60 | 1.60 | 0.00 | - | 6 | 18 | 30.31% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250221P00047500 | 2024-06-24 11:27AM EDT | 47.50 | 0.62 | 0.30 | 0.50 | 0.00 | - | - | 80 | 42.33% |
| FAST250221P00050000 | 2024-09-18 1:22PM EDT | 50.00 | 0.40 | 0.15 | 1.05 | 0.00 | - | 1 | 3 | 46.22% |
| FAST250221P00055000 | 2024-09-11 12:06PM EDT | 55.00 | 0.97 | 0.40 | 0.65 | 0.00 | - | 10 | 239 | 31.79% |
| FAST250221P00057500 | 2024-09-17 10:21AM EDT | 57.50 | 0.90 | 0.55 | 1.80 | 0.00 | - | 1 | 136 | 39.06% |
| FAST250221P00060000 | 2024-09-18 3:02PM EDT | 60.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 59 | 68 | 28.04% |
| FAST250221P00062500 | 2024-09-18 10:49AM EDT | 62.50 | 1.65 | 1.25 | 1.50 | 0.00 | - | - | 20 | 26.73% |
| FAST250221P00065000 | 2024-09-18 11:59AM EDT | 65.00 | 2.30 | 1.50 | 3.00 | 0.00 | - | 84 | 300 | 31.70% |
| FAST250221P00067500 | 2024-09-18 10:30AM EDT | 67.50 | 2.95 | 2.50 | 4.10 | 0.00 | - | 138 | 226 | 32.30% |
| FAST250221P00070000 | 2024-09-18 11:52AM EDT | 70.00 | 4.10 | 2.50 | 3.70 | 0.00 | - | 122 | 111 | 23.66% |
| FAST250221P00072500 | 2024-09-18 3:54PM EDT | 72.50 | 5.30 | 2.65 | 4.80 | 0.00 | - | 37 | 36 | 22.50% |
| FAST250221P00075000 | 2024-09-17 12:48PM EDT | 75.00 | 6.90 | 5.60 | 6.30 | 0.00 | - | 2 | 700 | 22.28% |
| FAST250221P00080000 | 2024-09-11 3:43PM EDT | 80.00 | 11.80 | 9.50 | 9.80 | 0.00 | - | - | 2 | 21.02% |
