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
19 714,69 -233,50 (-1,17 %)
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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119C00035000 | 2022-08-26 3:07PM EDT | 35.00 | 17.70 | 14.90 | 16.10 | 0.00 | - | 15 | 30 | 53.09% |
| FAST240119C00037500 | 2022-09-12 11:35AM EDT | 37.50 | 15.63 | 11.80 | 12.40 | 0.00 | - | 1 | 0 | 39.12% |
| FAST240119C00040000 | 2022-07-25 1:40PM EDT | 40.00 | 11.20 | 15.30 | 16.10 | 0.00 | - | 1 | 9 | 65.14% |
| FAST240119C00042500 | 2022-09-22 11:55AM EDT | 42.50 | 9.90 | 8.60 | 9.10 | 0.00 | - | 2 | 21 | 35.95% |
| FAST240119C00045000 | 2022-09-19 12:17PM EDT | 45.00 | 8.50 | 7.20 | 7.80 | 0.00 | - | 1 | 47 | 35.31% |
| FAST240119C00047500 | 2022-09-20 2:30PM EDT | 47.50 | 6.50 | 6.10 | 6.40 | 0.00 | - | 32 | 39 | 33.58% |
| FAST240119C00050000 | 2022-09-30 12:41PM EDT | 50.00 | 5.37 | 5.00 | 5.50 | -0.13 | -2.36% | 1 | 304 | 33.67% |
| FAST240119C00052500 | 2022-09-30 3:12PM EDT | 52.50 | 4.30 | 4.10 | 4.30 | -0.20 | -4.44% | 11 | 562 | 31.71% |
| FAST240119C00055000 | 2022-09-29 11:45AM EDT | 55.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 46 | 674 | 32.11% |
| FAST240119C00057500 | 2022-09-19 3:57PM EDT | 57.50 | 3.03 | 2.20 | 2.90 | 0.00 | - | 10 | 508 | 30.97% |
| FAST240119C00060000 | 2022-09-22 11:25AM EDT | 60.00 | 2.55 | 2.00 | 2.30 | 0.00 | - | 19 | 585 | 30.31% |
| FAST240119C00062500 | 2022-09-30 12:38PM EDT | 62.50 | 1.75 | 1.55 | 1.80 | +0.23 | +15.13% | 2 | 25 | 29.68% |
| FAST240119C00065000 | 2022-09-29 11:22AM EDT | 65.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 3 | 395 | 29.15% |
| FAST240119C00067500 | 2022-09-27 10:30AM EDT | 67.50 | 1.25 | 0.90 | 1.10 | 0.00 | - | 1 | 106 | 28.83% |
| FAST240119C00070000 | 2022-09-21 10:34AM EDT | 70.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 3 | 49 | 28.47% |
| FAST240119C00072500 | 2022-09-26 11:09AM EDT | 72.50 | 0.60 | 0.45 | 0.75 | -0.20 | -25.00% | 2 | 30 | 29.13% |
| FAST240119C00075000 | 2022-09-01 9:39AM EDT | 75.00 | 0.70 | 0.30 | 1.55 | 0.00 | - | 2 | 8 | 37.37% |
| FAST240119C00080000 | 2022-05-19 10:15AM EDT | 80.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 25 | 17 | 61.24% |
| FAST240119C00085000 | 2022-05-19 10:12AM EDT | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 35 | 45 | 64.44% |
| FAST240119C00090000 | 2022-09-26 3:20PM EDT | 90.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 14 | 28 | 39.40% |
| FAST240119C00095000 | 2022-04-14 2:48PM EDT | 95.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 39.28% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119P00027500 | 2022-05-02 2:19PM EDT | 27.50 | 0.80 | 0.05 | 2.05 | 0.00 | - | 14 | 14 | 50.73% |
| FAST240119P00030000 | 2022-07-19 3:48PM EDT | 30.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 27 | 67.64% |
| FAST240119P00032500 | 2022-09-14 1:47PM EDT | 32.50 | 1.80 | 1.70 | 1.90 | +0.45 | +33.33% | 10 | 1 | 37.40% |
| FAST240119P00035000 | 2022-09-28 12:31PM EDT | 35.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 2 | 11 | 35.25% |
| FAST240119P00037500 | 2022-09-28 12:14PM EDT | 37.50 | 2.70 | 2.75 | 3.10 | 0.00 | - | 3 | 14 | 34.52% |
| FAST240119P00040000 | 2022-08-12 2:41PM EDT | 40.00 | 1.60 | 1.85 | 2.30 | 0.00 | - | 2 | 42 | 24.22% |
| FAST240119P00042500 | 2022-09-13 10:14AM EDT | 42.50 | 3.20 | 4.40 | 4.70 | 0.00 | - | 2 | 3 | 31.53% |
| FAST240119P00045000 | 2022-09-16 11:19AM EDT | 45.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 10 | 5,243 | 30.12% |
| FAST240119P00047500 | 2022-09-30 3:33PM EDT | 47.50 | 6.60 | 6.40 | 6.70 | +0.10 | +1.54% | 27 | 1,277 | 28.05% |
| FAST240119P00050000 | 2022-09-29 1:02PM EDT | 50.00 | 7.80 | 7.80 | 8.40 | 0.00 | - | 12 | 585 | 28.63% |
| FAST240119P00052500 | 2022-09-22 10:25AM EDT | 52.50 | 8.50 | 9.30 | 9.70 | 0.00 | - | 1 | 151 | 26.55% |
| FAST240119P00055000 | 2022-09-30 11:45AM EDT | 55.00 | 10.90 | 11.10 | 11.40 | +4.91 | +81.97% | 7 | 100 | 25.68% |
| FAST240119P00057500 | 2022-09-27 9:56AM EDT | 57.50 | 11.90 | 12.80 | 13.20 | 0.00 | - | 4 | 110 | 24.57% |
| FAST240119P00060000 | 2022-09-27 10:06AM EDT | 60.00 | 14.10 | 14.10 | 15.50 | 0.00 | - | 110 | 57 | 25.82% |
| FAST240119P00062500 | 2022-02-10 3:54PM EDT | 62.50 | 13.80 | 11.50 | 15.70 | 0.00 | - | 1 | 1 | 0.00% |
| FAST240119P00065000 | 2022-04-21 11:09AM EDT | 65.00 | 11.67 | 15.30 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| FAST240119P00070000 | 2022-04-21 11:09AM EDT | 70.00 | 15.06 | 19.30 | 20.20 | 0.00 | - | - | 16 | 0.00% |
| FAST240119P00075000 | 2021-11-18 11:08AM EDT | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 0.00% |
| FAST240119P00080000 | 2021-11-18 11:08AM EDT | 80.00 | 22.13 | 19.00 | 23.80 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
