Marchés français ouverture 4 h 9 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 605,62 +985,85 (+2,77 %) EUR/USD
1,1014 -0,0002 (-0,02 %) HANG SENG
17 260,70 +151,99 (+0,89 %) Bitcoin EUR
52 714,03 +913,01 (+1,76 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 62.18% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 74.96% |
| FAST260116C00044620 | 2024-08-08 10:36AM EDT | 44.62 | 23.90 | 22.10 | 25.50 | 0.00 | - | - | 2 | 29.61% |
| FAST260116C00047120 | 2024-08-20 11:53AM EDT | 47.12 | 21.90 | 22.80 | 26.50 | 0.00 | - | - | 3 | 47.40% |
| FAST260116C00049620 | 2024-06-28 9:30AM EDT | 49.62 | 17.50 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 54.69% |
| FAST260116C00052120 | 2024-07-30 2:25PM EDT | 52.12 | 21.80 | 16.00 | 21.00 | 0.00 | - | 8 | 8 | 37.06% |
| FAST260116C00054620 | 2024-05-01 2:52PM EDT | 54.62 | 19.20 | 14.00 | 18.60 | 0.00 | - | 5 | 7 | 33.80% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 10.43% |
| FAST260116C00057120 | 2024-09-11 12:47PM EDT | 57.12 | 15.30 | 13.80 | 17.40 | -11.11 | -42.07% | 2 | 1 | 35.33% |
| FAST260116C00059620 | 2024-09-11 1:45PM EDT | 59.62 | 14.20 | 12.10 | 14.80 | +1.70 | +13.60% | 7 | 302 | 31.12% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 21.33% |
| FAST260116C00062120 | 2024-09-11 3:24PM EDT | 62.12 | 12.70 | 10.50 | 13.10 | +0.40 | +3.25% | 54 | 241 | 30.15% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-09-11 2:10PM EDT | 64.62 | 10.70 | 10.50 | 12.20 | +0.60 | +5.94% | 1 | 101 | 31.58% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 60.73% |
| FAST260116C00069620 | 2024-08-12 11:57AM EDT | 69.62 | 7.00 | 7.40 | 10.20 | 0.00 | - | 1 | 201 | 32.54% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.39% |
| FAST260116C00072500 | 2024-09-10 12:48PM EDT | 72.50 | 6.70 | 5.70 | 8.20 | 0.00 | - | 17 | 308 | 29.87% |
| FAST260116C00074620 | 2024-08-20 9:30AM EDT | 74.62 | 4.50 | 6.10 | 7.30 | 0.00 | - | 1 | 453 | 29.47% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| FAST260116C00077500 | 2024-09-10 1:00PM EDT | 77.50 | 4.90 | 5.00 | 7.50 | 0.00 | - | 2 | 242 | 33.07% |
| FAST260116C00079620 | 2024-09-05 11:19AM EDT | 79.62 | 2.80 | 4.40 | 4.70 | 0.00 | - | 3 | 46 | 26.12% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-09-10 3:27PM EDT | 82.50 | 3.50 | 2.40 | 4.70 | 0.00 | - | 1 | 22 | 28.57% |
| FAST260116C00084620 | 2024-07-03 9:58AM EDT | 84.62 | 2.15 | 2.55 | 3.20 | 0.00 | - | 1 | 18 | 25.01% |
| FAST260116C00089620 | 2024-09-09 12:33PM EDT | 89.62 | 1.92 | 2.00 | 5.00 | 0.00 | - | 1 | 138 | 34.88% |
| FAST260116C00095000 | 2024-08-01 9:47AM EDT | 95.00 | 2.00 | 0.90 | 2.05 | 0.00 | - | 5 | 41 | 26.95% |
| FAST260116C00100000 | 2024-06-03 10:28AM EDT | 100.00 | 0.80 | 0.35 | 0.65 | 0.00 | - | 1 | 0 | 21.56% |
| FAST260116C00105000 | 2024-09-11 10:02AM EDT | 105.00 | 0.50 | 0.50 | 0.70 | +0.07 | +16.28% | 11 | 45 | 24.01% |
| FAST260116C00110000 | 2024-09-11 9:52AM EDT | 110.00 | 0.30 | 0.30 | 0.45 | +0.12 | +66.67% | 4 | 27 | 23.66% |
| FAST260116C00115000 | 2024-08-27 12:19PM EDT | 115.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 8 | 43 | 33.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2024-09-05 2:26PM EDT | 27.12 | 0.18 | 0.00 | 5.00 | 0.00 | - | 2 | 53 | 74.49% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 73.54% |
| FAST260116P00029620 | 2024-06-17 2:38PM EDT | 29.62 | 0.40 | 0.00 | 2.60 | 0.00 | - | 3 | 46 | 56.27% |
| FAST260116P00032120 | 2024-06-14 3:40PM EDT | 32.12 | 0.55 | 0.15 | 0.60 | 0.00 | - | 46 | 21 | 42.73% |
| FAST260116P00034620 | 2024-09-10 10:42AM EDT | 34.62 | 1.30 | 0.20 | 1.75 | 0.00 | - | 9 | 29 | 51.65% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.25 | 0.90 | 0.00 | - | 10 | 20 | 39.33% |
| FAST260116P00039620 | 2024-05-14 10:06AM EDT | 39.62 | 0.90 | 0.00 | 1.25 | 0.00 | - | 8 | 11 | 39.23% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 63.82% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 37.79% |
| FAST260116P00044620 | 2024-09-05 2:26PM EDT | 44.62 | 1.28 | 0.90 | 1.15 | 0.00 | - | 2 | 4 | 31.69% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 49.43% |
| FAST260116P00049620 | 2024-08-27 1:34PM EDT | 49.62 | 1.50 | 1.50 | 1.65 | 0.00 | - | 1 | 15 | 28.91% |
| FAST260116P00052120 | 2024-09-11 9:56AM EDT | 52.12 | 2.05 | 1.85 | 2.05 | -0.35 | -14.58% | 2 | 26 | 28.03% |
| FAST260116P00054620 | 2024-08-23 10:46AM EDT | 54.62 | 2.40 | 2.20 | 3.90 | 0.00 | - | 5 | 49 | 33.35% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 6.25% |
| FAST260116P00057120 | 2024-08-13 9:56AM EDT | 57.12 | 3.70 | 1.95 | 3.00 | 0.00 | - | 10 | 50 | 26.01% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 5.70 | 6.40 | 0.00 | - | - | 240 | 38.97% |
| FAST260116P00059620 | 2024-07-19 2:20PM EDT | 59.62 | 3.80 | 2.50 | 6.00 | 0.00 | - | 4 | 35 | 34.07% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 3.13% |
| FAST260116P00062120 | 2024-09-09 9:47AM EDT | 62.12 | 5.00 | 4.00 | 5.10 | 0.00 | - | 33 | 72 | 26.98% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| FAST260116P00064620 | 2024-08-12 12:30PM EDT | 64.62 | 6.20 | 4.80 | 5.30 | 0.00 | - | 1 | 67 | 23.87% |
| FAST260116P00067120 | 2024-08-29 2:03PM EDT | 67.12 | 6.20 | 5.80 | 6.30 | 0.00 | - | 66 | 206 | 23.20% |
| FAST260116P00069620 | 2024-07-18 12:42PM EDT | 69.62 | 6.67 | 5.00 | 8.30 | 0.00 | - | 1 | 181 | 25.28% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FAST260116P00072500 | 2024-05-23 9:51AM EDT | 72.50 | 10.20 | 10.10 | 11.10 | 0.00 | - | 1 | 213 | 28.69% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 10.00 | 10.40 | 0.00 | - | 3 | 172 | 22.25% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 26.18% |
| FAST260116P00079620 | 2024-09-09 3:04PM EDT | 79.62 | 14.00 | 11.70 | 15.30 | 0.00 | - | 10 | 391 | 26.78% |
| FAST260116P00084620 | 2024-05-13 11:34AM EDT | 84.62 | 17.50 | 18.00 | 22.90 | 0.00 | - | 5 | 11 | 39.38% |
