La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 264,08 +274,91 (+0,56 %)
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 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240920C00055000 | 2024-08-19 12:44PM EDT | 55.00 | 12.00 | 8.90 | 13.20 | 0.00 | - | 1 | 3 | 59.96% |
| FAST240920C00060000 | 2024-09-05 9:32AM EDT | 60.00 | 4.20 | 4.00 | 8.20 | 0.00 | - | 1 | 5 | 98.88% |
| FAST240920C00062500 | 2024-07-29 10:56AM EDT | 62.50 | 8.67 | 5.20 | 5.50 | 0.00 | - | 2 | 2 | 70.17% |
| FAST240920C00065000 | 2024-09-06 11:30AM EDT | 65.00 | 1.80 | 1.90 | 2.05 | +0.42 | +30.43% | 22 | 147 | 31.76% |
| FAST240920C00067500 | 2024-09-06 1:17PM EDT | 67.50 | 0.91 | 0.70 | 0.80 | +0.46 | +102.22% | 51 | 2,728 | 29.20% |
| FAST240920C00070000 | 2024-09-06 12:37PM EDT | 70.00 | 0.25 | 0.20 | 0.35 | +0.15 | +150.00% | 107 | 1,506 | 32.32% |
| FAST240920C00072500 | 2024-09-06 3:35PM EDT | 72.50 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 2 | 2,613 | 34.96% |
| FAST240920C00075000 | 2024-09-06 12:09PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | +0.06 | +85.71% | 12 | 115 | 46.97% |
| FAST240920C00077500 | 2024-09-05 3:37PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 35 | 55.76% |
| FAST240920C00080000 | 2024-09-03 11:36AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 25 | 107 | 53.32% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240920P00047500 | 2024-08-12 12:23PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.99% |
| FAST240920P00055000 | 2024-09-05 9:49AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 73 | 54.69% |
| FAST240920P00060000 | 2024-09-06 10:54AM EDT | 60.00 | 0.16 | 0.10 | 0.20 | -0.07 | -30.43% | 36 | 729 | 37.89% |
| FAST240920P00062500 | 2024-09-06 1:46PM EDT | 62.50 | 0.30 | 0.05 | 0.40 | -0.20 | -40.00% | 129 | 306 | 31.79% |
| FAST240920P00065000 | 2024-09-06 3:42PM EDT | 65.00 | 0.88 | 0.85 | 1.05 | -0.42 | -32.31% | 5,942 | 7,108 | 29.47% |
| FAST240920P00067500 | 2024-09-06 2:54PM EDT | 67.50 | 2.20 | 2.15 | 2.30 | -0.90 | -29.03% | 60 | 1,021 | 26.78% |
| FAST240920P00070000 | 2024-09-06 3:09PM EDT | 70.00 | 4.10 | 4.10 | 4.40 | -0.20 | -4.65% | 5 | 581 | 30.32% |
| FAST240920P00072500 | 2024-08-29 9:49AM EDT | 72.50 | 5.48 | 4.50 | 8.50 | 0.00 | - | 5 | 6 | 85.25% |
| FAST240920P00075000 | 2024-08-01 11:00AM EDT | 75.00 | 6.10 | 4.90 | 8.80 | 0.00 | - | - | 0 | 0.00% |
| FAST240920P00080000 | 2024-07-22 2:52PM EDT | 80.00 | 10.10 | 10.00 | 13.90 | 0.00 | - | 4 | 0 | 0.00% |
