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’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217C000350002022-09-12 11:56AM EDT35.0016.1011.7012.000.00--1045.22%
FAST230217C000400002022-09-21 2:28PM EDT40.009.207.608.100.00--342.11%
FAST230217C000425002022-09-21 2:50PM EDT42.507.605.806.200.00--1238.59%
FAST230217C000450002022-09-27 1:02PM EDT45.004.804.204.500.00-8111035.38%
FAST230217C000475002022-09-09 11:42AM EDT47.506.103.003.200.00-31833.81%
FAST230217C000500002022-09-29 12:29PM EDT50.002.401.852.150.00-516532.28%
FAST230217C000525002022-09-26 9:32AM EDT52.501.761.201.500.00-13032.32%
FAST230217C000550002022-09-29 12:26PM EDT55.001.000.700.850.00-618130.20%
FAST230217C000575002022-09-28 10:45AM EDT57.500.700.400.550.00-13730.27%
FAST230217C000600002022-09-12 9:30AM EDT60.000.750.100.750.00-25437.33%
FAST230217C000625002022-09-23 11:47AM EDT62.500.850.000.750.00-4141.07%
FAST230217C000650002022-08-23 12:46PM EDT65.000.450.000.000.00-101212.50%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217P000250002022-08-17 11:08AM EDT25.000.100.000.350.00-2255.76%
FAST230217P000350002022-07-13 2:03PM EDT35.000.950.000.750.00-5541.63%
FAST230217P000375002022-09-27 12:41PM EDT37.501.001.001.200.00-30636240.53%
FAST230217P000400002022-09-29 12:53PM EDT40.001.551.501.700.00-25138.09%
FAST230217P000425002022-09-26 11:59AM EDT42.501.752.202.500.00-228137.04%
FAST230217P000450002022-09-28 1:51PM EDT45.002.753.103.400.00-24234.86%
FAST230217P000475002022-09-29 12:55PM EDT47.504.204.304.600.00-128633.30%
FAST230217P000500002022-09-28 9:30AM EDT50.005.205.806.100.00-45132.19%
FAST230217P000525002022-09-27 3:01PM EDT52.507.007.507.800.00-133730.69%
FAST230217P000550002022-08-11 11:02AM EDT55.004.005.305.700.00-69720.00%
FAST230217P000575002022-07-19 10:10AM EDT57.5010.304.704.900.00-10000.00%
FAST230217P000600002022-09-01 12:11PM EDT60.0010.1014.1014.900.00-2340.11%