La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 246,66 +98,96 (+0,47 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119C00030000 | 2022-12-27 3:43PM EST | 30.00 | 18.69 | 19.60 | 20.40 | 0.00 | - | - | 2 | 28.61% |
| FAST240119C00032500 | 2023-01-09 11:22AM EST | 32.50 | 17.50 | 18.00 | 19.00 | 0.00 | - | 1 | 1 | 41.92% |
| FAST240119C00035000 | 2022-08-26 2:07PM EST | 35.00 | 17.70 | 14.90 | 16.10 | 0.00 | - | 15 | 30 | 32.20% |
| FAST240119C00037500 | 2022-09-12 10:35AM EST | 37.50 | 15.63 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 19.73% |
| FAST240119C00040000 | 2023-01-20 9:54AM EST | 40.00 | 9.44 | 11.70 | 12.30 | 0.00 | - | 10 | 27 | 32.76% |
| FAST240119C00042500 | 2023-01-05 2:32PM EST | 42.50 | 8.10 | 10.00 | 10.40 | 0.00 | - | 31 | 14 | 31.37% |
| FAST240119C00045000 | 2023-01-20 1:36PM EST | 45.00 | 7.20 | 8.10 | 8.60 | 0.00 | - | 17 | 844 | 29.86% |
| FAST240119C00047500 | 2023-01-10 12:14PM EST | 47.50 | 6.20 | 6.60 | 7.00 | 0.00 | - | 5 | 136 | 28.70% |
| FAST240119C00050000 | 2023-01-26 10:03AM EST | 50.00 | 4.80 | 5.20 | 5.50 | -0.10 | -2.04% | 39 | 304 | 27.25% |
| FAST240119C00052500 | 2023-01-27 2:09PM EST | 52.50 | 4.00 | 4.00 | 4.20 | +0.10 | +2.56% | 40 | 599 | 25.96% |
| FAST240119C00055000 | 2023-01-25 2:26PM EST | 55.00 | 2.84 | 2.85 | 3.20 | 0.00 | - | 5 | 1,178 | 25.29% |
| FAST240119C00057500 | 2023-01-27 10:20AM EST | 57.50 | 2.10 | 2.15 | 2.35 | 0.00 | - | 2 | 775 | 24.50% |
| FAST240119C00060000 | 2023-01-25 2:27PM EST | 60.00 | 1.43 | 1.45 | 1.65 | 0.00 | - | 2 | 592 | 23.62% |
| FAST240119C00062500 | 2023-01-26 2:17PM EST | 62.50 | 1.00 | 1.00 | 1.15 | 0.00 | - | 1 | 290 | 23.05% |
| FAST240119C00065000 | 2023-01-23 1:30PM EST | 65.00 | 0.61 | 0.65 | 0.80 | 0.00 | - | 1 | 372 | 22.71% |
| FAST240119C00067500 | 2023-01-26 9:33AM EST | 67.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 40 | 369 | 22.44% |
| FAST240119C00070000 | 2023-01-19 10:41AM EST | 70.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 2 | 155 | 24.90% |
| FAST240119C00072500 | 2023-01-17 11:10AM EST | 72.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 96 | 24.32% |
| FAST240119C00075000 | 2022-12-28 12:45PM EST | 75.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 22 | 42 | 24.44% |
| FAST240119C00080000 | 2022-05-19 9:15AM EST | 80.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 25 | 17 | 62.60% |
| FAST240119C00085000 | 2022-05-19 9:12AM EST | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 35 | 45 | 51.12% |
| FAST240119C00090000 | 2022-09-26 2:20PM EST | 90.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 14 | 28 | 54.35% |
| FAST240119C00095000 | 2022-04-14 1:48PM EST | 95.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 40.50% |
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 9:30AM EST | 22.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 47 | 48.29% |
| FAST240119P00027500 | 2022-12-16 9:30AM EST | 27.50 | 0.80 | 0.00 | 1.05 | 0.00 | - | 14 | 14 | 51.15% |
| FAST240119P00030000 | 2022-12-20 11:06AM EST | 30.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 2 | 27 | 41.75% |
| FAST240119P00032500 | 2022-09-30 1:58PM EST | 32.50 | 1.80 | 0.90 | 1.45 | 0.00 | - | 10 | 11 | 44.12% |
| FAST240119P00035000 | 2023-01-20 9:56AM EST | 35.00 | 1.10 | 0.55 | 0.80 | 0.00 | - | 1 | 14 | 31.67% |
| FAST240119P00037500 | 2023-01-27 10:59AM EST | 37.50 | 1.00 | 0.90 | 1.05 | -0.15 | -13.04% | 9 | 106 | 29.59% |
| FAST240119P00040000 | 2023-01-27 10:19AM EST | 40.00 | 1.40 | 1.20 | 1.35 | -0.15 | -9.68% | 13 | 201 | 27.42% |
| FAST240119P00042500 | 2023-01-27 10:24AM EST | 42.50 | 1.85 | 1.65 | 1.80 | -0.30 | -13.95% | 6 | 117 | 25.78% |
| FAST240119P00045000 | 2023-01-26 10:50AM EST | 45.00 | 2.40 | 2.25 | 2.45 | -0.25 | -9.43% | 45 | 2,711 | 24.61% |
| FAST240119P00047500 | 2023-01-26 10:48AM EST | 47.50 | 3.30 | 3.00 | 3.30 | -0.20 | -5.71% | 41 | 1,561 | 23.63% |
| FAST240119P00050000 | 2023-01-26 1:51PM EST | 50.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 37 | 683 | 22.43% |
| FAST240119P00052500 | 2022-12-12 9:41AM EST | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 0.00% |
| FAST240119P00055000 | 2023-01-13 11:31AM EST | 55.00 | 8.50 | 6.60 | 7.00 | 0.00 | - | 12 | 110 | 20.33% |
| FAST240119P00057500 | 2022-12-05 1:18PM EST | 57.50 | 8.80 | 10.40 | 10.80 | 0.00 | - | 1 | 110 | 30.98% |
| FAST240119P00060000 | 2022-10-14 8:50AM EST | 60.00 | 14.80 | 10.00 | 10.70 | 0.00 | - | 8 | 58 | 19.02% |
| FAST240119P00062500 | 2022-02-10 2:54PM EST | 62.50 | 13.80 | 11.50 | 15.70 | 0.00 | - | 1 | 1 | 37.02% |
| FAST240119P00065000 | 2022-04-21 10:09AM EST | 65.00 | 11.67 | 15.30 | 16.10 | 0.00 | - | 1 | 1 | 27.01% |
| FAST240119P00070000 | 2022-04-21 10:09AM EST | 70.00 | 15.06 | 19.30 | 20.20 | 0.00 | - | - | 16 | 23.29% |
| FAST240119P00075000 | 2021-11-18 10:08AM EST | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 0.00% |
| FAST240119P00080000 | 2021-11-18 10:08AM EST | 80.00 | 22.13 | 19.00 | 23.80 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
