La bourse est fermée
CAC 40
7 348,87 +38,10 (+0,52 %) Euro Stoxx 50
4 417,51 +35,04 (+0,80 %) Dow Jones
36 039,58 +88,69 (+0,25 %) EUR/USD
1,0868 -0,0025 (-0,23 %) Gold future
2 074,90 +17,70 (+0,86 %) Bitcoin EUR
35 672,82 +1 029,96 (+2,97 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EST. Marché ouvert.
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 | 2023-09-06 8:31AM EST | 30.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119C00032500 | 2023-09-05 8:49AM EST | 32.50 | 24.10 | 22.40 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
| FAST240119C00035000 | 2023-10-25 8:45AM EST | 35.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119C00037500 | 2023-10-17 11:32AM EST | 37.50 | 22.50 | 22.90 | 24.10 | 0.00 | - | 19 | 10 | 92.43% |
| FAST240119C00040000 | 2023-11-15 2:13PM EST | 40.00 | 20.91 | 18.00 | 21.50 | 0.00 | - | 1 | 27 | 97.27% |
| FAST240119C00042500 | 2023-01-05 2:32PM EST | 42.50 | 8.10 | 13.70 | 14.20 | 0.00 | - | 31 | 14 | 0.00% |
| FAST240119C00045000 | 2023-11-03 9:06AM EST | 45.00 | 15.70 | 13.50 | 16.40 | 0.00 | - | 2 | 844 | 73.44% |
| FAST240119C00047500 | 2023-04-17 2:55PM EST | 47.50 | 9.00 | 9.30 | 9.80 | 0.00 | - | 1 | 137 | 0.00% |
| FAST240119C00050000 | 2023-11-22 10:12AM EST | 50.00 | 11.20 | 8.50 | 11.30 | 0.00 | - | 1 | 344 | 51.81% |
| FAST240119C00052500 | 2023-11-06 9:30AM EST | 52.50 | 7.39 | 6.10 | 8.90 | 0.00 | - | 3 | 679 | 44.21% |
| FAST240119C00055000 | 2023-11-14 1:37PM EST | 55.00 | 7.00 | 5.00 | 6.50 | 0.00 | - | 3 | 1,431 | 36.13% |
| FAST240119C00057500 | 2023-11-29 2:23PM EST | 57.50 | 3.55 | 3.90 | 4.20 | 0.00 | - | 15 | 1,456 | 28.57% |
| FAST240119C00060000 | 2023-12-01 10:18AM EST | 60.00 | 2.34 | 2.15 | 2.40 | +0.41 | +21.24% | 17 | 4,061 | 24.68% |
| FAST240119C00062500 | 2023-12-01 11:07AM EST | 62.50 | 1.04 | 0.95 | 1.10 | +0.22 | +26.83% | 7 | 5,373 | 21.78% |
| FAST240119C00065000 | 2023-11-30 3:33PM EST | 65.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 5 | 1,226 | 21.00% |
| FAST240119C00067500 | 2023-11-29 10:16AM EST | 67.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 1,334 | 32.72% |
| FAST240119C00070000 | 2023-11-14 11:58AM EST | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 235 | 28.42% |
| FAST240119C00072500 | 2023-11-28 1:51PM EST | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 393 | 559 | 27.64% |
| FAST240119C00075000 | 2023-07-24 11:29AM EST | 75.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 18 | 307 | 36.13% |
| FAST240119C00080000 | 2022-05-19 9:15AM EST | 80.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 25 | 17 | 89.23% |
| FAST240119C00085000 | 2022-05-19 9:12AM EST | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 35 | 45 | 99.61% |
| FAST240119C00090000 | 2022-09-26 2:20PM EST | 90.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 14 | 28 | 87.60% |
| FAST240119C00095000 | 2022-04-14 1:48PM EST | 95.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 70.31% |
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 | 2023-07-26 2:42PM EST | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 120.31% |
| FAST240119P00025000 | 2023-05-19 9:39AM EST | 25.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 102.73% |
| FAST240119P00027500 | 2022-12-16 9:30AM EST | 27.50 | 0.80 | 0.00 | 1.05 | 0.00 | - | 14 | 14 | 137.01% |
| FAST240119P00030000 | 2023-05-22 11:09AM EST | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 97.27% |
| FAST240119P00032500 | 2022-09-30 1:58PM EST | 32.50 | 1.80 | 0.90 | 1.45 | 0.00 | - | 10 | 11 | 136.91% |
| FAST240119P00035000 | 2023-11-06 10:18AM EST | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 305 | 66.02% |
| FAST240119P00037500 | 2023-09-11 8:30AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 25.00% |
| FAST240119P00040000 | 2023-11-21 1:54PM EST | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 275 | 51.37% |
| FAST240119P00042500 | 2023-11-08 3:52PM EST | 42.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 504 | 994 | 53.32% |
| FAST240119P00045000 | 2023-11-21 1:54PM EST | 45.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 2,895 | 45.90% |
| FAST240119P00047500 | 2023-11-01 12:34PM EST | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 32 | 1,612 | 41.21% |
| FAST240119P00050000 | 2023-11-10 2:18PM EST | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1,829 | 38.92% |
| FAST240119P00052500 | 2023-11-30 3:22PM EST | 52.50 | 0.29 | 0.10 | 0.55 | 0.00 | - | 2 | 1,896 | 35.69% |
| FAST240119P00055000 | 2023-11-30 9:30AM EST | 55.00 | 0.32 | 0.25 | 0.50 | 0.00 | - | 2 | 1,863 | 26.27% |
| FAST240119P00057500 | 2023-11-30 3:15PM EST | 57.50 | 0.90 | 0.60 | 0.90 | 0.00 | - | 2 | 858 | 23.32% |
| FAST240119P00060000 | 2023-12-01 10:45AM EST | 60.00 | 1.50 | 1.35 | 1.55 | -0.32 | -17.58% | 2 | 1,721 | 19.61% |
| FAST240119P00062500 | 2023-11-30 1:16PM EST | 62.50 | 3.30 | 2.50 | 2.95 | 0.00 | - | 10 | 39 | 18.73% |
| FAST240119P00065000 | 2023-11-30 2:13PM EST | 65.00 | 5.18 | 3.10 | 5.50 | 0.00 | - | 3 | 9 | 27.81% |
| FAST240119P00067500 | 2023-11-21 2:18PM EST | 67.50 | 6.63 | 5.00 | 8.40 | 0.00 | - | 1 | 0 | 40.89% |
| FAST240119P00070000 | 2022-04-21 10:09AM EST | 70.00 | 15.06 | 19.30 | 20.20 | 0.00 | - | - | 16 | 152.32% |
| FAST240119P00075000 | 2021-11-18 10:08AM EST | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 82.86% |
| FAST240119P00080000 | 2023-10-18 9:36AM EST | 80.00 | 21.00 | 0.00 | 20.40 | 0.00 | - | 2 | 0 | 61.04% |
| FAST240119P00095000 | 2023-10-09 9:32AM EST | 95.00 | 38.85 | 35.40 | 35.70 | 0.00 | - | 1 | 1 | 88.87% |
