La bourse ferme dans 6 h 2 min
CAC 40
7 061,98 -35,23 (-0,50 %) Euro Stoxx 50
4 145,24 -32,77 (-0,78 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0913 +0,0039 (+0,36 %) Gold future
1 942,30 -3,30 (-0,17 %) BTC-EUR
21 345,28 -281,68 (-1,30 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour19 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230519C00030000 | 2022-10-13 2:41PM EST | 30.00 | 17.60 | 22.00 | 22.90 | 0.00 | - | - | 11 | 104.76% |
| FAST230519C00037500 | 2023-01-10 11:03AM EST | 37.50 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST230519C00040000 | 2022-09-15 2:10PM EST | 40.00 | 9.20 | 6.50 | 6.90 | 0.00 | - | - | 10 | 0.00% |
| FAST230519C00042500 | 2022-09-22 2:47PM EST | 42.50 | 8.00 | 6.40 | 6.80 | 0.00 | - | - | 7 | 0.00% |
| FAST230519C00045000 | 2023-01-20 3:42PM EST | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FAST230519C00047500 | 2023-01-27 3:02PM EST | 47.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAST230519C00050000 | 2023-01-27 12:23PM EST | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAST230519C00052500 | 2023-01-27 2:26PM EST | 52.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FAST230519C00055000 | 2023-01-27 3:51PM EST | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| FAST230519C00057500 | 2023-01-26 3:56PM EST | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FAST230519C00060000 | 2022-12-20 10:57AM EST | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 31.47% |
| FAST230519C00065000 | 2022-11-22 10:09AM EST | 65.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 75 | 28.91% |
Options de ventepour19 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230519P00030000 | 2022-12-20 10:57AM EST | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.21% |
| FAST230519P00032500 | 2022-12-20 10:58AM EST | 32.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.10% |
| FAST230519P00035000 | 2023-01-10 9:30AM EST | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST230519P00037500 | 2023-01-10 9:30AM EST | 37.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST230519P00040000 | 2023-01-25 10:34AM EST | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST230519P00042500 | 2023-01-23 2:03PM EST | 42.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| FAST230519P00045000 | 2023-01-26 10:06AM EST | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| FAST230519P00047500 | 2023-01-26 3:52PM EST | 47.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| FAST230519P00050000 | 2023-01-20 10:56AM EST | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| FAST230519P00052500 | 2022-12-13 10:24AM EST | 52.50 | 3.80 | 4.90 | 5.20 | 0.00 | - | 39 | 95 | 35.39% |
| FAST230519P00055000 | 2023-01-04 3:55PM EST | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST230519P00065000 | 2023-01-17 3:10PM EST | 65.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
