La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,43-0,82 (-1,63 %)
À la clôture : 04:00PM EST
49,43 0,00 (0,00 %)
Échanges après Bourse : 04:07PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217C000350002022-09-12 10:56AM EST35.0016.1012.0012.400.00--100.00%
FAST230217C000400002022-10-19 12:05PM EST40.007.1011.9012.500.00-63158.98%
FAST230217C000425002023-01-24 1:52PM EST42.506.976.807.100.00-11246.58%
FAST230217C000450002023-01-30 2:31PM EST45.004.644.404.60-0.06-1.28%118232.42%
FAST230217C000475002023-01-30 3:49PM EST47.502.302.252.40-0.60-20.69%1156027.10%
FAST230217C000500002023-01-30 2:22PM EST50.000.900.800.90-0.43-32.33%965225.68%
FAST230217C000525002023-01-30 12:00PM EST52.500.200.100.20-0.15-42.86%13333524.32%
FAST230217C000550002023-01-27 9:30AM EST55.000.050.000.100.00-140730.66%
FAST230217C000575002023-01-19 9:39AM EST57.500.050.000.050.00-135535.16%
FAST230217C000600002023-01-18 11:35AM EST60.000.060.000.100.00-21,06448.83%
FAST230217C000625002022-09-23 10:47AM EST62.500.850.000.200.00-4156.84%
FAST230217C000650002022-11-22 1:53PM EST65.000.150.001.100.00-21192.68%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217P000250002022-08-17 10:08AM EST25.000.100.000.350.00-22164.06%
FAST230217P000350002023-01-18 3:00PM EST35.000.050.000.100.00-1873.44%
FAST230217P000375002023-01-18 3:55PM EST37.500.100.000.050.00-236454.69%
FAST230217P000400002023-01-30 11:10AM EST40.000.050.000.10+0.01+25.00%59354.49%
FAST230217P000425002023-01-30 2:53PM EST42.500.080.050.15+0.03+60.00%125845.22%
FAST230217P000450002023-01-30 3:51PM EST45.000.200.150.25+0.05+33.33%1743036.28%
FAST230217P000475002023-01-30 2:38PM EST47.500.550.550.65+0.15+37.50%365531.98%
FAST230217P000500002023-01-30 3:56PM EST50.001.701.551.70+0.60+54.55%61,55730.86%
FAST230217P000525002023-01-23 11:31AM EST52.503.903.303.600.00-35735.06%
FAST230217P000550002023-01-30 10:30AM EST55.005.145.706.20+0.34+7.08%57152.30%
FAST230217P000575002022-07-19 9:10AM EST57.5010.304.704.900.00-10000.00%
FAST230217P000600002023-01-13 11:01AM EST60.0011.9010.8011.100.00-2365.87%
FAST230217P000650002023-01-17 2:15PM EST65.0017.0015.5016.300.00--181.64%