La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,04-0,53 (-1,14 %)
À la clôture : 04:00PM EDT
46,04 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST221118C000250002022-09-20 3:30PM EDT25.0022.7020.9021.300.00--379.69%
FAST221118C000425002022-09-20 1:14PM EDT42.505.604.404.700.00-18239.84%
FAST221118C000450002022-09-26 9:53AM EDT45.004.102.752.950.00-398036.38%
FAST221118C000475002022-09-29 10:59AM EDT47.502.001.501.650.00-317234.11%
FAST221118C000500002022-09-28 10:06AM EDT50.001.100.700.850.00-136433.30%
FAST221118C000525002022-09-27 1:17PM EDT52.500.500.300.400.00-736732.86%
FAST221118C000550002022-09-21 10:13AM EDT55.000.420.050.750.00-52,07849.17%
FAST221118C000575002022-09-26 9:32AM EDT57.500.900.000.750.00-291656.69%
FAST221118C000600002022-09-29 2:49PM EDT60.000.250.000.300.00-13,15449.81%
FAST221118C000625002022-08-26 1:04PM EDT62.500.100.001.000.00-111462.60%
FAST221118C000650002022-08-04 12:10PM EDT65.000.100.000.200.00-13855.86%
FAST221118C000675002022-07-14 9:30AM EDT67.500.050.000.750.00-1368.75%
FAST221118C000700002022-05-19 11:46AM EDT70.000.200.002.400.00--198.78%
FAST221118C000750002022-05-19 9:48AM EDT75.000.260.004.800.00-22135.67%
FAST221118C000800002022-09-14 11:56AM EDT80.000.050.000.200.00-2272.27%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST221118P000275002022-07-21 9:30AM EDT27.500.100.004.800.00-610169.87%
FAST221118P000325002022-07-13 10:49AM EDT32.500.210.000.750.00-2269.73%
FAST221118P000375002022-09-22 1:12PM EDT37.500.590.250.750.00-34650.49%
FAST221118P000400002022-09-23 2:28PM EDT40.000.500.600.700.00-45343.75%
FAST221118P000425002022-09-30 10:50AM EDT42.501.051.051.150.00-2133739.65%
FAST221118P000450002022-09-27 3:55PM EDT45.001.671.852.00+0.02+1.21%242137.77%
FAST221118P000475002022-09-30 3:30PM EDT47.503.003.003.20+0.50+20.00%61,80535.50%
FAST221118P000500002022-09-30 3:32PM EDT50.004.694.605.00+0.17+3.76%2741836.67%
FAST221118P000525002022-09-30 9:37AM EDT52.507.106.507.10+1.30+22.41%924038.53%
FAST221118P000550002022-09-27 12:28PM EDT55.008.709.109.500.00-126644.14%
FAST221118P000575002022-09-01 9:31AM EDT57.507.7011.6011.900.00-111948.44%
FAST221118P000600002022-08-17 10:45AM EDT60.005.3012.8013.000.00-120.00%
FAST221118P000625002022-05-16 9:57AM EDT62.5011.4012.2013.500.00--10.00%
FAST221118P000650002022-04-21 3:00PM EDT65.009.1913.8015.000.00--100.00%
FAST221118P000675002022-04-01 1:31PM EDT67.5010.2012.7013.400.00-120.00%
FAST221118P000700002022-03-29 1:35PM EDT70.0012.8012.2014.500.00--20.00%