Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 10:56AM EST | 35.00 | 16.10 | 12.00 | 12.40 | 0.00 | - | - | 10 | 0.00% |
| FAST230217C00040000 | 2022-10-19 12:05PM EST | 40.00 | 7.10 | 11.90 | 12.50 | 0.00 | - | 6 | 3 | 158.98% |
| FAST230217C00042500 | 2023-01-24 1:52PM EST | 42.50 | 6.97 | 6.80 | 7.10 | 0.00 | - | 1 | 12 | 46.58% |
| FAST230217C00045000 | 2023-01-30 2:31PM EST | 45.00 | 4.64 | 4.40 | 4.60 | -0.06 | -1.28% | 1 | 182 | 32.42% |
| FAST230217C00047500 | 2023-01-30 3:49PM EST | 47.50 | 2.30 | 2.25 | 2.40 | -0.60 | -20.69% | 11 | 560 | 27.10% |
| FAST230217C00050000 | 2023-01-30 2:22PM EST | 50.00 | 0.90 | 0.80 | 0.90 | -0.43 | -32.33% | 9 | 652 | 25.68% |
| FAST230217C00052500 | 2023-01-30 12:00PM EST | 52.50 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 133 | 335 | 24.32% |
| FAST230217C00055000 | 2023-01-27 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 407 | 30.66% |
| FAST230217C00057500 | 2023-01-19 9:39AM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 355 | 35.16% |
| FAST230217C00060000 | 2023-01-18 11:35AM EST | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1,064 | 48.83% |
| FAST230217C00062500 | 2022-09-23 10:47AM EST | 62.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 56.84% |
| FAST230217C00065000 | 2022-11-22 1:53PM EST | 65.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 92.68% |
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 10:08AM EST | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 164.06% |
| FAST230217P00035000 | 2023-01-18 3:00PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 73.44% |
| FAST230217P00037500 | 2023-01-18 3:55PM EST | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 364 | 54.69% |
| FAST230217P00040000 | 2023-01-30 11:10AM EST | 40.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 5 | 93 | 54.49% |
| FAST230217P00042500 | 2023-01-30 2:53PM EST | 42.50 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 1 | 258 | 45.22% |
| FAST230217P00045000 | 2023-01-30 3:51PM EST | 45.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 17 | 430 | 36.28% |
| FAST230217P00047500 | 2023-01-30 2:38PM EST | 47.50 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 3 | 655 | 31.98% |
| FAST230217P00050000 | 2023-01-30 3:56PM EST | 50.00 | 1.70 | 1.55 | 1.70 | +0.60 | +54.55% | 6 | 1,557 | 30.86% |
| FAST230217P00052500 | 2023-01-23 11:31AM EST | 52.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 3 | 57 | 35.06% |
| FAST230217P00055000 | 2023-01-30 10:30AM EST | 55.00 | 5.14 | 5.70 | 6.20 | +0.34 | +7.08% | 5 | 71 | 52.30% |
| FAST230217P00057500 | 2022-07-19 9:10AM EST | 57.50 | 10.30 | 4.70 | 4.90 | 0.00 | - | 100 | 0 | 0.00% |
| FAST230217P00060000 | 2023-01-13 11:01AM EST | 60.00 | 11.90 | 10.80 | 11.10 | 0.00 | - | 2 | 3 | 65.87% |
| FAST230217P00065000 | 2023-01-17 2:15PM EST | 65.00 | 17.00 | 15.50 | 16.30 | 0.00 | - | - | 1 | 81.64% |
© 2023 Yahoo. Tous droits réservés.
