La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 318,27 -125,04 (-0,23 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620C00035000 | 2024-04-11 10:39AM EDT | 35.00 | 36.50 | 31.50 | 36.50 | 0.00 | - | - | 2 | 51.32% |
| FAST250620C00050000 | 2024-07-24 10:13AM EDT | 50.00 | 19.00 | 17.60 | 22.50 | 0.00 | - | 3 | 3 | 53.10% |
| FAST250620C00057500 | 2024-06-06 11:29AM EDT | 57.50 | 11.30 | 7.80 | 11.20 | 0.00 | - | - | 1 | 15.16% |
| FAST250620C00060000 | 2024-08-23 9:49AM EDT | 60.00 | 11.60 | 10.10 | 14.00 | 0.00 | - | 29 | 40 | 40.74% |
| FAST250620C00062500 | 2024-08-21 12:36PM EDT | 62.50 | 9.90 | 7.70 | 10.20 | 0.00 | - | 1 | 48 | 29.74% |
| FAST250620C00065000 | 2024-08-06 11:04AM EDT | 65.00 | 8.15 | 6.10 | 8.60 | 0.00 | - | 1 | 35 | 28.77% |
| FAST250620C00067500 | 2024-08-13 9:47AM EDT | 67.50 | 6.30 | 6.10 | 7.10 | 0.00 | - | 2 | 91 | 27.69% |
| FAST250620C00070000 | 2024-08-21 11:02AM EDT | 70.00 | 5.50 | 3.40 | 7.10 | 0.00 | - | 1 | 292 | 32.19% |
| FAST250620C00072500 | 2024-08-28 9:52AM EDT | 72.50 | 4.40 | 2.60 | 4.70 | 0.00 | - | 7 | 36 | 26.28% |
| FAST250620C00075000 | 2024-08-23 12:18PM EDT | 75.00 | 3.68 | 3.10 | 5.70 | 0.00 | - | 6 | 318 | 33.92% |
| FAST250620C00077500 | 2024-08-26 3:59PM EDT | 77.50 | 2.80 | 2.40 | 3.40 | 0.00 | - | 6 | 104 | 27.25% |
| FAST250620C00080000 | 2024-08-28 2:31PM EDT | 80.00 | 1.95 | 1.90 | 2.35 | 0.00 | - | 6 | 228 | 25.10% |
| FAST250620C00082500 | 2024-07-09 9:48AM EDT | 82.50 | 1.05 | 1.60 | 2.15 | 0.00 | - | 1 | 487 | 26.51% |
| FAST250620C00085000 | 2024-08-01 11:34AM EDT | 85.00 | 1.40 | 1.00 | 2.85 | 0.00 | - | 4 | 12 | 32.34% |
| FAST250620C00087500 | 2024-06-20 11:03AM EDT | 87.50 | 0.85 | 0.05 | 1.80 | 0.00 | - | 1 | 7 | 28.92% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 24.48% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 2 | 62 | 24.92% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 14 | 145 | 41.15% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 25 | 43.38% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00035000 | 2024-07-01 3:54PM EDT | 35.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 34 | 48.29% |
| FAST250620P00037500 | 2024-08-23 12:43PM EDT | 37.50 | 0.35 | 0.10 | 0.55 | 0.00 | - | 16 | 69 | 43.99% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 32 | 54 | 61.71% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 38.33% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.40 | 1.30 | 0.00 | - | - | 4 | 41.11% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 35.65% |
| FAST250620P00050000 | 2024-07-25 10:02AM EDT | 50.00 | 0.90 | 0.35 | 3.40 | 0.00 | - | 12 | 211 | 48.02% |
| FAST250620P00055000 | 2024-08-29 10:38AM EDT | 55.00 | 1.55 | 0.00 | 2.20 | 0.00 | - | 84 | 105 | 31.56% |
| FAST250620P00057500 | 2024-08-27 11:04AM EDT | 57.50 | 2.00 | 0.00 | 3.90 | 0.00 | - | 5 | 63 | 36.68% |
| FAST250620P00060000 | 2024-08-28 10:22AM EDT | 60.00 | 2.50 | 1.25 | 4.70 | 0.00 | - | 18 | 409 | 35.90% |
| FAST250620P00062500 | 2024-08-29 9:34AM EDT | 62.50 | 3.40 | 2.55 | 3.30 | 0.00 | - | 1 | 49 | 24.60% |
| FAST250620P00065000 | 2024-08-29 9:44AM EDT | 65.00 | 4.30 | 1.80 | 4.40 | 0.00 | - | 19 | 146 | 24.82% |
| FAST250620P00067500 | 2024-08-05 11:54AM EDT | 67.50 | 6.50 | 2.50 | 6.60 | 0.00 | - | 3 | 656 | 28.87% |
| FAST250620P00070000 | 2024-08-12 1:50PM EDT | 70.00 | 7.80 | 3.90 | 8.10 | 0.00 | - | 2 | 343 | 29.26% |
| FAST250620P00072500 | 2024-08-12 3:24PM EDT | 72.50 | 9.30 | 6.10 | 9.50 | 0.00 | - | 7 | 125 | 28.70% |
| FAST250620P00075000 | 2024-06-25 11:49AM EDT | 75.00 | 12.30 | 8.40 | 10.10 | 0.00 | - | 4 | 46 | 24.16% |
| FAST250620P00077500 | 2024-07-10 10:08AM EDT | 77.50 | 15.60 | 11.30 | 13.90 | 0.00 | - | 1 | 89 | 32.83% |
| FAST250620P00080000 | 2024-07-10 3:30PM EDT | 80.00 | 17.20 | 12.00 | 16.80 | 0.00 | - | 3 | 13 | 37.45% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 16.00 | 20.90 | 0.00 | - | 1 | 4 | 46.99% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 47.89% |
