La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,57+1,53 (+3,32 %)
À partir de 02:16PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230120C000221002021-11-10 7:48AM EDT22.1026.4040.5043.100.00-20485.60%
FAST230120C000271002021-11-10 7:48AM EDT27.1026.9035.0039.000.00-22377.39%
FAST230120C000275002020-10-19 4:39PM EDT27.5018.6520.2021.500.00--079.59%
FAST230120C000296002022-06-14 12:12PM EDT29.6020.0017.8018.100.00-2347.27%
FAST230120C000300002020-11-20 3:25PM EDT30.0018.320.000.000.00-220.00%
FAST230120C000321002022-02-25 10:38AM EDT32.1019.0024.2026.800.00-12203.15%
FAST230120C000325002020-10-09 3:29PM EDT32.5016.0015.4017.300.00-1270.26%
FAST230120C000346002021-11-10 7:48AM EDT34.6019.1027.4031.600.00-11275.37%
FAST230120C000371002021-11-10 7:48AM EDT37.1019.1626.3027.800.00-113250.49%
FAST230120C000375002020-10-01 11:24AM EDT37.5011.559.5011.500.00-1253.08%
FAST230120C000396002022-09-21 3:14PM EDT39.609.708.809.000.00-24639.36%
FAST230120C000400002020-11-20 11:52AM EDT40.0011.400.000.000.00-1160.00%
FAST230120C000421002022-09-21 2:33PM EDT42.107.506.807.000.00-16637.04%
FAST230120C000425002020-10-06 1:12PM EDT42.509.328.5010.600.00-1768.53%
FAST230120C000446002022-09-27 9:54AM EDT44.605.305.005.200.00-17434.91%
FAST230120C000450002020-11-23 10:30AM EDT45.008.500.000.000.00-2130.00%
FAST230120C000471002022-09-30 12:41PM EDT47.103.173.503.700.00-117933.42%
FAST230120C000475002020-11-30 3:40PM EDT47.508.070.000.000.00-160.00%
FAST230120C000496002022-09-29 12:32PM EDT49.602.202.352.500.00-2528632.18%
FAST230120C000500002020-11-30 3:40PM EDT50.006.890.000.000.00-123.13%
FAST230120C000521002022-09-30 10:30AM EDT52.101.201.451.550.00-435530.64%
FAST230120C000546002022-10-03 12:32PM EDT54.600.800.800.900.00-1394929.44%
FAST230120C000550002020-10-27 3:06PM EDT55.003.444.205.200.00--670.56%
FAST230120C000571002022-09-28 11:21AM EDT57.100.550.400.550.00-3997629.54%
FAST230120C000596002022-09-21 2:45PM EDT59.600.370.150.700.00-1924036.60%
FAST230120C000600002020-10-27 3:06PM EDT60.002.412.553.600.00-1766.50%
FAST230120C000625002022-08-26 11:54AM EDT62.500.550.000.450.00-5061436.84%
FAST230120C000646002022-09-21 2:08PM EDT64.600.050.000.550.00-234942.07%
FAST230120C000675002022-09-23 3:50PM EDT67.500.040.000.100.00-427832.81%
FAST230120C000696002022-04-06 9:37AM EDT69.601.900.000.000.00-2116012.50%
FAST230120C000700002020-10-23 11:50AM EDT70.001.201.152.100.00-3467.51%
FAST230120C000725002022-08-04 12:11PM EDT72.500.100.001.300.00-11054.98%
FAST230120C000750002022-08-19 9:30AM EDT75.000.050.000.450.00-11,54453.37%
FAST230120C000800002022-01-20 11:18AM EDT80.000.590.005.000.00-154393.21%
FAST230120C000850002022-05-09 2:21PM EDT85.000.150.001.000.00-18565.28%
FAST230120C000900002022-03-11 10:58AM EDT90.000.050.255.000.00-11106.81%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230120P000221002022-03-18 11:47AM EDT22.100.400.000.400.00-124178.03%
FAST230120P000225002020-11-04 10:59AM EDT22.501.000.000.000.00-2425.00%
FAST230120P000246002022-07-13 2:27PM EDT24.600.200.000.250.00-11862.89%
FAST230120P000250002020-11-23 4:59PM EDT25.001.250.000.000.00-2425.00%
FAST230120P000271002022-08-03 2:36PM EDT27.100.200.000.500.00-11062.11%
FAST230120P000275002020-11-27 10:30AM EDT27.501.600.000.000.00-2425.00%
FAST230120P000296002022-06-15 9:30AM EDT29.600.400.050.750.00-71859.67%
FAST230120P000300002020-11-24 3:42PM EDT30.002.000.000.000.00-2625.00%
FAST230120P000321002022-09-27 2:42PM EDT32.100.550.150.700.00-103251.95%
FAST230120P000325002020-11-05 10:30AM EDT32.503.000.000.000.00--212.50%
FAST230120P000346002022-09-19 10:20AM EDT34.600.310.300.800.00-216952.73%
FAST230120P000371002022-10-03 10:40AM EDT37.100.600.500.65-0.20-25.00%138241.21%
FAST230120P000396002022-09-29 3:32PM EDT39.601.100.800.950.00-241138.14%
FAST230120P000400002020-10-02 9:30AM EDT40.006.956.008.000.00-37109.81%
FAST230120P000421002022-09-23 3:21PM EDT42.101.401.251.400.00-122935.45%
FAST230120P000425002020-11-23 10:30AM EDT42.506.300.000.000.00-266.25%
FAST230120P000446002022-09-29 1:03PM EDT44.602.552.002.150.00-1924034.08%
FAST230120P000450002020-11-23 10:30AM EDT45.007.500.000.000.00-243.13%
FAST230120P000471002022-10-03 12:43PM EDT47.103.233.003.10-0.53-14.10%831632.17%
FAST230120P000496002022-09-30 1:43PM EDT49.605.034.204.500.00-186831.91%
FAST230120P000521002022-10-03 9:30AM EDT52.106.645.806.10+0.64+10.67%31,31630.86%
FAST230120P000546002022-09-29 11:22AM EDT54.608.637.808.000.00-542830.37%
FAST230120P000571002022-08-18 11:47AM EDT57.104.109.9010.100.00-1059529.91%
FAST230120P000596002022-08-17 1:17PM EDT59.605.7012.7013.100.00-212842.14%
FAST230120P000625002022-05-02 2:42PM EDT62.5010.249.2010.100.00-1220.00%
FAST230120P000646002022-03-21 11:39AM EDT64.609.789.309.600.00-1530.00%
FAST230120P000650002020-09-21 12:08AM EDT65.0023.6023.4024.900.00--34113.95%
FAST230120P000675002022-08-10 1:50PM EDT67.5013.0016.3016.500.00-1000.00%
FAST230120P000696002022-01-13 1:23PM EDT69.6012.2517.9018.600.00-140.00%
FAST230120P000725002021-12-22 12:53PM EDT72.5014.0015.0018.100.00-110.00%
FAST230120P000750002021-11-01 3:05PM EDT75.0019.6517.7018.800.00-4140.00%