FAST - Fastenal Company
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230818C00025000 | 2023-01-26 10:44AM EDT | 25.00 | 24.70 | 26.20 | 26.70 | 0.00 | - | - | 0 | 0.00% |
| FAST230818C00027500 | 2023-01-26 10:43AM EDT | 27.50 | 22.43 | 23.80 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| FAST230818C00037500 | 2022-12-20 12:16PM EDT | 37.50 | 11.60 | 10.20 | 10.70 | 0.00 | - | - | 5 | 0.00% |
| FAST230818C00040000 | 2022-12-20 1:35PM EDT | 40.00 | 9.60 | 8.10 | 8.70 | 0.00 | - | - | 5 | 0.00% |
| FAST230818C00042500 | 2023-05-01 12:43PM EDT | 42.50 | 13.01 | 11.60 | 12.20 | 0.00 | - | 5 | 2 | 37.40% |
| FAST230818C00045000 | 2023-04-14 9:41AM EDT | 45.00 | 9.14 | 10.30 | 10.80 | 0.00 | - | 3 | 4 | 52.76% |
| FAST230818C00047500 | 2023-05-19 10:27AM EDT | 47.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FAST230818C00050000 | 2023-06-06 12:39PM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FAST230818C00052500 | 2023-06-08 12:57PM EDT | 52.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FAST230818C00055000 | 2023-06-08 3:50PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| FAST230818C00057500 | 2023-06-08 12:17PM EDT | 57.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAST230818C00060000 | 2023-06-08 1:22PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FAST230818C00062500 | 2023-05-22 12:15PM EDT | 62.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAST230818C00065000 | 2023-06-06 10:54AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230818P00025000 | 2023-03-07 11:03AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.40% |
| FAST230818P00032500 | 2023-02-07 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 65.33% |
| FAST230818P00035000 | 2023-06-08 3:09PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAST230818P00037500 | 2023-04-12 3:19PM EDT | 37.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 55.32% |
| FAST230818P00040000 | 2023-05-16 9:46AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAST230818P00042500 | 2023-06-07 10:26AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST230818P00045000 | 2023-06-06 11:58AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST230818P00047500 | 2023-05-25 3:11PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST230818P00050000 | 2023-06-08 12:19PM EDT | 50.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST230818P00052500 | 2023-06-08 3:51PM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| FAST230818P00055000 | 2023-06-08 11:42AM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST230818P00057500 | 2023-06-02 3:13PM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAST230818P00060000 | 2023-05-17 9:48AM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.