La bourse est fermée
Dow Jones
40 960,15 +614,74 (+1,52 %) Nasdaq
16 880,58 +189,75 (+1,14 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1051 -0,0038 (-0,34 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
50 851,35 +2 112,46 (+4,33 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:75.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240920C00075000 | 2024-09-06 12:09PM EDT | 2024-09-20 | 0.13 | 0.05 | 0.25 | 0.00 | - | 12 | 104 | 41.41% |
| FAST241018C00075000 | 2024-09-06 11:03AM EDT | 2024-10-18 | 0.35 | 0.65 | 0.75 | 0.00 | - | 1 | 947 | 32.15% |
| FAST241115C00075000 | 2024-09-05 1:32PM EDT | 2024-11-15 | 0.40 | 1.05 | 1.15 | 0.00 | - | 4 | 1,420 | 29.27% |
| FAST250117C00075000 | 2023-12-04 10:44AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 3.13% |
| FAST250221C00075000 | 2024-09-05 12:16PM EDT | 2025-02-21 | 1.30 | 2.40 | 2.55 | 0.00 | - | 1 | 6 | 27.64% |
| FAST250620C00075000 | 2024-09-05 10:55AM EDT | 2025-06-20 | 2.50 | 3.70 | 4.00 | 0.00 | - | 3 | 344 | 27.50% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240920P00075000 | 2024-08-01 11:00AM EDT | 2024-09-20 | 6.10 | 4.90 | 8.80 | 0.00 | - | - | 0 | 87.55% |
| FAST241018P00075000 | 2024-08-29 9:51AM EDT | 2024-10-18 | 8.27 | 6.80 | 7.10 | 0.00 | - | 1 | 0 | 20.90% |
| FAST241115P00075000 | 2024-07-22 9:49AM EDT | 2024-11-15 | 7.90 | 8.00 | 8.50 | 0.00 | - | 3 | 69 | 33.79% |
| FAST250117P00075000 | 2023-11-27 12:01PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAST250221P00075000 | 2024-08-29 12:10PM EDT | 2025-02-21 | 8.15 | 8.20 | 8.50 | 0.00 | - | 1 | 700 | 21.64% |
| FAST250620P00075000 | 2024-06-25 11:49AM EDT | 2025-06-20 | 12.30 | 8.40 | 10.10 | 0.00 | - | 4 | 46 | 23.94% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
