La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 704,67 -250,71 (-1,26 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217C00035000 | 2022-09-12 11:56AM EDT | 35.00 | 16.10 | 11.70 | 12.00 | 0.00 | - | - | 10 | 45.22% |
| FAST230217C00040000 | 2022-09-21 2:28PM EDT | 40.00 | 9.20 | 7.60 | 8.10 | 0.00 | - | - | 3 | 42.11% |
| FAST230217C00042500 | 2022-09-21 2:50PM EDT | 42.50 | 7.60 | 5.80 | 6.20 | 0.00 | - | - | 12 | 38.59% |
| FAST230217C00045000 | 2022-09-27 1:02PM EDT | 45.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 81 | 110 | 35.38% |
| FAST230217C00047500 | 2022-09-09 11:42AM EDT | 47.50 | 6.10 | 3.00 | 3.20 | 0.00 | - | 3 | 18 | 33.81% |
| FAST230217C00050000 | 2022-09-29 12:29PM EDT | 50.00 | 2.40 | 1.85 | 2.15 | 0.00 | - | 5 | 165 | 32.28% |
| FAST230217C00052500 | 2022-09-26 9:32AM EDT | 52.50 | 1.76 | 1.20 | 1.50 | 0.00 | - | 1 | 30 | 32.32% |
| FAST230217C00055000 | 2022-09-29 12:26PM EDT | 55.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 6 | 181 | 30.20% |
| FAST230217C00057500 | 2022-09-28 10:45AM EDT | 57.50 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 37 | 30.27% |
| FAST230217C00060000 | 2022-09-12 9:30AM EDT | 60.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 2 | 54 | 37.33% |
| FAST230217C00062500 | 2022-09-23 11:47AM EDT | 62.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 41.07% |
| FAST230217C00065000 | 2022-08-23 12:46PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217P00025000 | 2022-08-17 11:08AM EDT | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 55.76% |
| FAST230217P00035000 | 2022-07-13 2:03PM EDT | 35.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 41.63% |
| FAST230217P00037500 | 2022-09-27 12:41PM EDT | 37.50 | 1.00 | 1.00 | 1.20 | 0.00 | - | 306 | 362 | 40.53% |
| FAST230217P00040000 | 2022-09-29 12:53PM EDT | 40.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 2 | 51 | 38.09% |
| FAST230217P00042500 | 2022-09-26 11:59AM EDT | 42.50 | 1.75 | 2.20 | 2.50 | 0.00 | - | 22 | 81 | 37.04% |
| FAST230217P00045000 | 2022-09-28 1:51PM EDT | 45.00 | 2.75 | 3.10 | 3.40 | 0.00 | - | 2 | 42 | 34.86% |
| FAST230217P00047500 | 2022-09-29 12:55PM EDT | 47.50 | 4.20 | 4.30 | 4.60 | 0.00 | - | 12 | 86 | 33.30% |
| FAST230217P00050000 | 2022-09-28 9:30AM EDT | 50.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 4 | 51 | 32.19% |
| FAST230217P00052500 | 2022-09-27 3:01PM EDT | 52.50 | 7.00 | 7.50 | 7.80 | 0.00 | - | 13 | 37 | 30.69% |
| FAST230217P00055000 | 2022-08-11 11:02AM EDT | 55.00 | 4.00 | 5.30 | 5.70 | 0.00 | - | 69 | 72 | 0.00% |
| FAST230217P00057500 | 2022-07-19 10:10AM EDT | 57.50 | 10.30 | 4.70 | 4.90 | 0.00 | - | 100 | 0 | 0.00% |
| FAST230217P00060000 | 2022-09-01 12:11PM EDT | 60.00 | 10.10 | 14.10 | 14.90 | 0.00 | - | 2 | 3 | 40.11% |
© 2022 Yahoo. Tous droits réservés.
