Marchés français ouverture 7 h 47 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,53+1,26 (+1,99 %)
À la clôture : 04:00PM EDT
63,67 -0,86 (-1,33 %)
Échanges après Bourse : 07:05PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST250620C000350002024-04-11 10:39AM EDT35.0036.5031.5036.500.00--277.71%
FAST250620C000575002024-06-06 11:29AM EDT57.5011.309.1013.900.00--140.88%
FAST250620C000600002024-05-21 11:30AM EDT60.0011.308.8011.900.00--237.87%
FAST250620C000625002024-05-17 11:19AM EDT62.509.707.3010.300.00-1936.26%
FAST250620C000650002024-06-04 12:55PM EDT65.006.686.507.300.00-22128.89%
FAST250620C000675002024-05-28 12:14PM EDT67.506.203.405.900.00-1178927.42%
FAST250620C000700002024-06-05 11:16AM EDT70.004.904.304.900.00-125727.01%
FAST250620C000725002024-05-13 1:34PM EDT72.505.303.405.900.00-103033.99%
FAST250620C000750002024-06-04 3:26PM EDT75.003.001.755.100.00-130933.67%
FAST250620C000775002024-05-29 10:11AM EDT77.502.350.704.000.00-458431.75%
FAST250620C000800002024-05-31 2:08PM EDT80.002.001.602.850.00-118529.05%
FAST250620C000825002024-05-28 2:01PM EDT82.501.651.201.650.00-9348725.17%
FAST250620C000875002024-06-10 11:57AM EDT87.500.750.451.000.00-1824.62%
FAST250620C000900002024-05-06 3:40PM EDT90.001.020.650.850.00-34025.03%
FAST250620C000950002024-05-06 3:40PM EDT95.000.570.300.550.00-26225.09%
FAST250620C001000002024-04-26 9:53AM EDT100.000.500.002.350.00-1414540.37%
FAST250620C001050002024-05-07 2:18PM EDT105.000.200.002.200.00-302542.21%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST250620P000350002024-05-14 10:55AM EDT35.000.400.000.750.00-83543.19%
FAST250620P000375002024-05-02 3:34PM EDT37.501.190.000.700.00-86838.45%
FAST250620P000400002024-05-10 11:10AM EDT40.000.500.002.500.00-165451.33%
FAST250620P000425002024-04-09 11:16AM EDT42.500.700.000.700.00-8831.08%
FAST250620P000475002024-04-25 1:19PM EDT47.501.100.601.150.00-1128.32%
FAST250620P000500002024-05-28 11:44AM EDT50.001.451.251.500.00-5120127.30%
FAST250620P000550002024-06-06 3:52PM EDT55.002.401.152.500.00-21925.49%
FAST250620P000600002024-06-11 3:23PM EDT60.004.053.405.800.00-538431.41%
FAST250620P000625002024-06-10 9:50AM EDT62.504.904.205.000.00-11623.30%
FAST250620P000650002024-05-24 9:47AM EDT65.005.205.306.200.00-111822.86%
FAST250620P000675002024-06-06 11:28AM EDT67.507.206.508.900.00-84927.56%
FAST250620P000700002024-05-17 9:48AM EDT70.007.207.909.700.00-134024.42%
FAST250620P000725002024-06-07 9:45AM EDT72.5010.208.1011.000.00-110522.57%
FAST250620P000750002024-06-11 2:13PM EDT75.0013.0011.1013.900.00-64326.91%
FAST250620P000775002024-06-11 10:44AM EDT77.5015.1013.4015.900.00-35127.21%
FAST250620P000800002024-05-17 1:25PM EDT80.0014.6013.6018.400.00-4929.46%
FAST250620P000825002024-05-10 9:52AM EDT82.5015.2016.0020.900.00-2431.56%
FAST250620P000850002024-04-30 9:56AM EDT85.0016.8018.7023.000.00-1031.62%