FAST - Fastenal Company
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119C00030000 | 2022-12-27 4:43PM EDT | 30.00 | 18.69 | 19.60 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| FAST240119C00032500 | 2023-01-09 12:22PM EDT | 32.50 | 17.50 | 21.00 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| FAST240119C00035000 | 2023-02-17 11:05AM EDT | 35.00 | 19.20 | 17.60 | 18.70 | 0.00 | - | 60 | 90 | 0.00% |
| FAST240119C00037500 | 2022-09-12 11:35AM EDT | 37.50 | 15.63 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119C00040000 | 2023-02-28 2:15PM EDT | 40.00 | 14.00 | 14.20 | 14.80 | 0.00 | - | 8 | 29 | 15.24% |
| FAST240119C00042500 | 2023-01-05 3:32PM EDT | 42.50 | 8.10 | 13.70 | 14.20 | 0.00 | - | 31 | 14 | 41.17% |
| FAST240119C00045000 | 2023-06-05 10:01AM EDT | 45.00 | 12.50 | 11.30 | 11.70 | 0.00 | - | 1 | 844 | 35.18% |
| FAST240119C00047500 | 2023-04-17 3:55PM EDT | 47.50 | 9.00 | 9.30 | 9.80 | 0.00 | - | 1 | 137 | 33.78% |
| FAST240119C00050000 | 2023-06-05 2:05PM EDT | 50.00 | 8.30 | 7.40 | 7.80 | 0.00 | - | 9 | 388 | 30.84% |
| FAST240119C00052500 | 2023-06-06 12:23PM EDT | 52.50 | 5.70 | 5.60 | 6.00 | 0.00 | - | 167 | 697 | 28.43% |
| FAST240119C00055000 | 2023-06-05 10:12AM EDT | 55.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 1 | 1,259 | 27.41% |
| FAST240119C00057500 | 2023-05-31 10:38AM EDT | 57.50 | 3.10 | 3.10 | 3.30 | 0.00 | - | 30 | 917 | 25.78% |
| FAST240119C00060000 | 2023-06-09 11:10AM EDT | 60.00 | 2.13 | 2.15 | 2.30 | +0.03 | +1.43% | 125 | 771 | 24.67% |
| FAST240119C00062500 | 2023-06-01 2:29PM EDT | 62.50 | 1.50 | 1.30 | 1.60 | 0.00 | - | 3 | 467 | 24.17% |
| FAST240119C00065000 | 2023-06-05 2:53PM EDT | 65.00 | 1.79 | 0.85 | 1.00 | 0.00 | - | 8 | 488 | 23.07% |
| FAST240119C00067500 | 2023-05-16 1:27PM EDT | 67.50 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 453 | 22.23% |
| FAST240119C00070000 | 2023-06-08 12:52PM EDT | 70.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 257 | 21.63% |
| FAST240119C00072500 | 2023-05-22 3:42PM EDT | 72.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 562 | 27.25% |
| FAST240119C00075000 | 2023-04-03 11:36AM EDT | 75.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 4 | 111 | 25.15% |
| FAST240119C00080000 | 2022-05-19 10:15AM EDT | 80.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 25 | 17 | 51.62% |
| FAST240119C00085000 | 2022-05-19 10:12AM EDT | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 35 | 45 | 56.25% |
| FAST240119C00090000 | 2022-09-26 3:20PM EDT | 90.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 14 | 28 | 60.46% |
| FAST240119C00095000 | 2022-04-14 2:48PM EDT | 95.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 45.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119P00022500 | 2023-01-24 10:30AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| FAST240119P00025000 | 2023-05-19 10:39AM EDT | 25.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 48.44% |
| FAST240119P00027500 | 2022-12-16 10:30AM EDT | 27.50 | 0.80 | 0.00 | 1.05 | 0.00 | - | 14 | 14 | 58.84% |
| FAST240119P00030000 | 2023-05-22 12:09PM EDT | 30.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 44.82% |
| FAST240119P00032500 | 2022-09-30 2:58PM EDT | 32.50 | 1.80 | 0.90 | 1.45 | 0.00 | - | 10 | 11 | 57.91% |
| FAST240119P00035000 | 2023-06-02 11:07AM EDT | 35.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 2 | 308 | 39.58% |
| FAST240119P00037500 | 2023-06-06 3:43PM EDT | 37.50 | 0.52 | 0.45 | 0.55 | 0.00 | - | 5 | 379 | 36.35% |
| FAST240119P00040000 | 2023-05-02 11:42AM EDT | 40.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 6 | 261 | 36.91% |
| FAST240119P00042500 | 2023-05-25 1:22PM EDT | 42.50 | 1.05 | 0.80 | 0.95 | 0.00 | - | 2 | 324 | 31.62% |
| FAST240119P00045000 | 2023-06-02 3:40PM EDT | 45.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 1 | 2,895 | 29.88% |
| FAST240119P00047500 | 2023-06-05 10:37AM EDT | 47.50 | 1.65 | 1.50 | 1.65 | 0.00 | - | 101 | 1,659 | 27.32% |
| FAST240119P00050000 | 2023-06-08 12:20PM EDT | 50.00 | 2.20 | 2.05 | 2.20 | 0.00 | - | 1 | 2,038 | 25.44% |
| FAST240119P00052500 | 2023-04-28 2:55PM EDT | 52.50 | 3.80 | 2.90 | 3.20 | 0.00 | - | 22 | 823 | 25.33% |
| FAST240119P00055000 | 2023-06-08 11:34AM EDT | 55.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 1 | 697 | 22.69% |
| FAST240119P00057500 | 2023-06-07 10:21AM EDT | 57.50 | 5.55 | 5.00 | 5.20 | 0.00 | - | 30 | 120 | 21.01% |
| FAST240119P00060000 | 2022-10-14 9:50AM EDT | 60.00 | 14.80 | 10.00 | 10.70 | 0.00 | - | 8 | 58 | 43.76% |
| FAST240119P00062500 | 2023-05-23 1:10PM EDT | 62.50 | 8.70 | 8.20 | 9.00 | 0.00 | - | 1 | 1 | 21.99% |
| FAST240119P00065000 | 2023-05-25 3:14PM EDT | 65.00 | 11.10 | 10.20 | 11.20 | 0.00 | - | 4 | 4 | 23.02% |
| FAST240119P00070000 | 2022-04-21 11:09AM EDT | 70.00 | 15.06 | 19.30 | 20.20 | 0.00 | - | - | 16 | 54.04% |
| FAST240119P00075000 | 2021-11-18 11:08AM EDT | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 0.00% |
| FAST240119P00080000 | 2023-03-17 9:53AM EDT | 80.00 | 27.52 | 26.60 | 27.40 | 0.00 | - | 4 | 0 | 49.26% |
© 2023 Yahoo. Tous droits réservés.