La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,40+0,43 (+0,72 %)
À partir de 11:32AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240119C000300002023-09-06 8:31AM EST30.0026.160.000.000.00-100.00%
FAST240119C000325002023-09-05 8:49AM EST32.5024.1022.4022.700.00-110.00%
FAST240119C000350002023-10-25 8:45AM EST35.0021.900.000.000.00-100.00%
FAST240119C000375002023-10-17 11:32AM EST37.5022.5022.9024.100.00-191092.43%
FAST240119C000400002023-11-15 2:13PM EST40.0020.9118.0021.500.00-12797.27%
FAST240119C000425002023-01-05 2:32PM EST42.508.1013.7014.200.00-31140.00%
FAST240119C000450002023-11-03 9:06AM EST45.0015.7013.5016.400.00-284473.44%
FAST240119C000475002023-04-17 2:55PM EST47.509.009.309.800.00-11370.00%
FAST240119C000500002023-11-22 10:12AM EST50.0011.208.5011.300.00-134451.81%
FAST240119C000525002023-11-06 9:30AM EST52.507.396.108.900.00-367944.21%
FAST240119C000550002023-11-14 1:37PM EST55.007.005.006.500.00-31,43136.13%
FAST240119C000575002023-11-29 2:23PM EST57.503.553.904.200.00-151,45628.57%
FAST240119C000600002023-12-01 10:18AM EST60.002.342.152.40+0.41+21.24%174,06124.68%
FAST240119C000625002023-12-01 11:07AM EST62.501.040.951.10+0.22+26.83%75,37321.78%
FAST240119C000650002023-11-30 3:33PM EST65.000.320.300.450.00-51,22621.00%
FAST240119C000675002023-11-29 10:16AM EST67.500.100.050.750.00-41,33432.72%
FAST240119C000700002023-11-14 11:58AM EST70.000.050.000.250.00-123528.42%
FAST240119C000725002023-11-28 1:51PM EST72.500.100.000.100.00-39355927.64%
FAST240119C000750002023-07-24 11:29AM EST75.000.400.000.200.00-1830736.13%
FAST240119C000800002022-05-19 9:15AM EST80.000.750.005.000.00-251789.23%
FAST240119C000850002022-05-19 9:12AM EST85.000.500.005.000.00-354599.61%
FAST240119C000900002022-09-26 2:20PM EST90.000.100.002.500.00-142887.60%
FAST240119C000950002022-04-14 1:48PM EST95.000.550.000.650.00-4570.31%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240119P000225002023-07-26 2:42PM EST22.500.050.000.150.00-251120.31%
FAST240119P000250002023-05-19 9:39AM EST25.000.170.000.100.00-23102.73%
FAST240119P000275002022-12-16 9:30AM EST27.500.800.001.050.00-1414137.01%
FAST240119P000300002023-05-22 11:09AM EST30.000.250.000.300.00-12797.27%
FAST240119P000325002022-09-30 1:58PM EST32.501.800.901.450.00-1011136.91%
FAST240119P000350002023-11-06 10:18AM EST35.000.070.000.100.00-230566.02%
FAST240119P000375002023-09-11 8:30AM EST37.500.050.000.000.00-237925.00%
FAST240119P000400002023-11-21 1:54PM EST40.000.060.000.100.00-327551.37%
FAST240119P000425002023-11-08 3:52PM EST42.500.050.050.150.00-50499453.32%
FAST240119P000450002023-11-21 1:54PM EST45.000.110.000.150.00-32,89545.90%
FAST240119P000475002023-11-01 12:34PM EST47.500.250.000.200.00-321,61241.21%
FAST240119P000500002023-11-10 2:18PM EST50.000.250.000.350.00-11,82938.92%
FAST240119P000525002023-11-30 3:22PM EST52.500.290.100.550.00-21,89635.69%
FAST240119P000550002023-11-30 9:30AM EST55.000.320.250.500.00-21,86326.27%
FAST240119P000575002023-11-30 3:15PM EST57.500.900.600.900.00-285823.32%
FAST240119P000600002023-12-01 10:45AM EST60.001.501.351.55-0.32-17.58%21,72119.61%
FAST240119P000625002023-11-30 1:16PM EST62.503.302.502.950.00-103918.73%
FAST240119P000650002023-11-30 2:13PM EST65.005.183.105.500.00-3927.81%
FAST240119P000675002023-11-21 2:18PM EST67.506.635.008.400.00-1040.89%
FAST240119P000700002022-04-21 10:09AM EST70.0015.0619.3020.200.00--16152.32%
FAST240119P000750002021-11-18 10:08AM EST75.0018.0315.0020.000.00-4482.86%
FAST240119P000800002023-10-18 9:36AM EST80.0021.000.0020.400.00-2061.04%
FAST240119P000950002023-10-09 9:32AM EST95.0038.8535.4035.700.00-1188.87%