FAST - Fastenal Company

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
FAST240119C000300002022-12-27 4:43PM EDT30.0018.6919.6020.400.00--20.00%
FAST240119C000325002023-01-09 12:22PM EDT32.5017.5021.0021.500.00-110.00%
FAST240119C000350002023-02-17 11:05AM EDT35.0019.2017.6018.700.00-60900.00%
FAST240119C000375002022-09-12 11:35AM EDT37.5015.6312.5013.000.00-100.00%
FAST240119C000400002023-02-28 2:15PM EDT40.0014.0014.2014.800.00-82915.24%
FAST240119C000425002023-01-05 3:32PM EDT42.508.1013.7014.200.00-311441.17%
FAST240119C000450002023-06-05 10:01AM EDT45.0012.5011.3011.700.00-184435.18%
FAST240119C000475002023-04-17 3:55PM EDT47.509.009.309.800.00-113733.78%
FAST240119C000500002023-06-05 2:05PM EDT50.008.307.407.800.00-938830.84%
FAST240119C000525002023-06-06 12:23PM EDT52.505.705.606.000.00-16769728.43%
FAST240119C000550002023-06-05 10:12AM EDT55.005.104.304.600.00-11,25927.41%
FAST240119C000575002023-05-31 10:38AM EDT57.503.103.103.300.00-3091725.78%
FAST240119C000600002023-06-09 11:10AM EDT60.002.132.152.30+0.03+1.43%12577124.67%
FAST240119C000625002023-06-01 2:29PM EDT62.501.501.301.600.00-346724.17%
FAST240119C000650002023-06-05 2:53PM EDT65.001.790.851.000.00-848823.07%
FAST240119C000675002023-05-16 1:27PM EDT67.500.700.450.600.00-145322.23%
FAST240119C000700002023-06-08 12:52PM EDT70.000.300.250.350.00-125721.63%
FAST240119C000725002023-05-22 3:42PM EDT72.500.350.000.600.00-156227.25%
FAST240119C000750002023-04-03 11:36AM EDT75.000.350.150.300.00-411125.15%
FAST240119C000800002022-05-19 10:15AM EDT80.000.750.005.000.00-251751.62%
FAST240119C000850002022-05-19 10:12AM EDT85.000.500.005.000.00-354556.25%
FAST240119C000900002022-09-26 3:20PM EDT90.000.100.002.500.00-142860.46%
FAST240119C000950002022-04-14 2:48PM EDT95.000.550.000.650.00-4545.04%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240119P000225002023-01-24 10:30AM EDT22.500.150.000.000.00-104725.00%
FAST240119P000250002023-05-19 10:39AM EDT25.000.170.000.100.00-2348.44%
FAST240119P000275002022-12-16 10:30AM EDT27.500.800.001.050.00-141458.84%
FAST240119P000300002023-05-22 12:09PM EDT30.000.250.000.250.00-12744.82%
FAST240119P000325002022-09-30 2:58PM EDT32.501.800.901.450.00-101157.91%
FAST240119P000350002023-06-02 11:07AM EDT35.000.300.300.450.00-230839.58%
FAST240119P000375002023-06-06 3:43PM EDT37.500.520.450.550.00-537936.35%
FAST240119P000400002023-05-02 11:42AM EDT40.000.950.750.950.00-626136.91%
FAST240119P000425002023-05-25 1:22PM EDT42.501.050.800.950.00-232431.62%
FAST240119P000450002023-06-02 3:40PM EDT45.001.201.101.300.00-12,89529.88%
FAST240119P000475002023-06-05 10:37AM EDT47.501.651.501.650.00-1011,65927.32%
FAST240119P000500002023-06-08 12:20PM EDT50.002.202.052.200.00-12,03825.44%
FAST240119P000525002023-04-28 2:55PM EDT52.503.802.903.200.00-2282325.33%
FAST240119P000550002023-06-08 11:34AM EDT55.004.103.804.000.00-169722.69%
FAST240119P000575002023-06-07 10:21AM EDT57.505.555.005.200.00-3012021.01%
FAST240119P000600002022-10-14 9:50AM EDT60.0014.8010.0010.700.00-85843.76%
FAST240119P000625002023-05-23 1:10PM EDT62.508.708.209.000.00-1121.99%
FAST240119P000650002023-05-25 3:14PM EDT65.0011.1010.2011.200.00-4423.02%
FAST240119P000700002022-04-21 11:09AM EDT70.0015.0619.3020.200.00--1654.04%
FAST240119P000750002021-11-18 11:08AM EDT75.0018.0315.0020.000.00-440.00%
FAST240119P000800002023-03-17 9:53AM EDT80.0027.5226.6027.400.00-4049.26%