La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,04-0,53 (-1,14 %)
À la clôture : 04:00PM EDT
46,04 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EDT
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
FAST240119C000350002022-08-26 3:07PM EDT35.0017.7014.9016.100.00-153053.09%
FAST240119C000375002022-09-12 11:35AM EDT37.5015.6311.8012.400.00-1039.12%
FAST240119C000400002022-07-25 1:40PM EDT40.0011.2015.3016.100.00-1965.14%
FAST240119C000425002022-09-22 11:55AM EDT42.509.908.609.100.00-22135.95%
FAST240119C000450002022-09-19 12:17PM EDT45.008.507.207.800.00-14735.31%
FAST240119C000475002022-09-20 2:30PM EDT47.506.506.106.400.00-323933.58%
FAST240119C000500002022-09-30 12:41PM EDT50.005.375.005.50-0.13-2.36%130433.67%
FAST240119C000525002022-09-30 3:12PM EDT52.504.304.104.30-0.20-4.44%1156231.71%
FAST240119C000550002022-09-29 11:45AM EDT55.003.703.203.700.00-4667432.11%
FAST240119C000575002022-09-19 3:57PM EDT57.503.032.202.900.00-1050830.97%
FAST240119C000600002022-09-22 11:25AM EDT60.002.552.002.300.00-1958530.31%
FAST240119C000625002022-09-30 12:38PM EDT62.501.751.551.80+0.23+15.13%22529.68%
FAST240119C000650002022-09-29 11:22AM EDT65.001.501.201.400.00-339529.15%
FAST240119C000675002022-09-27 10:30AM EDT67.501.250.901.100.00-110628.83%
FAST240119C000700002022-09-21 10:34AM EDT70.001.000.700.850.00-34928.47%
FAST240119C000725002022-09-26 11:09AM EDT72.500.600.450.75-0.20-25.00%23029.13%
FAST240119C000750002022-09-01 9:39AM EDT75.000.700.301.550.00-2837.37%
FAST240119C000800002022-05-19 10:15AM EDT80.000.750.005.000.00-251761.24%
FAST240119C000850002022-05-19 10:12AM EDT85.000.500.005.000.00-354564.44%
FAST240119C000900002022-09-26 3:20PM EDT90.000.100.000.850.00-142839.40%
FAST240119C000950002022-04-14 2:48PM EDT95.000.550.000.650.00-4539.28%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST240119P000275002022-05-02 2:19PM EDT27.500.800.052.050.00-141450.73%
FAST240119P000300002022-07-19 3:48PM EDT30.000.950.005.000.00-22767.64%
FAST240119P000325002022-09-14 1:47PM EDT32.501.801.701.90+0.45+33.33%10137.40%
FAST240119P000350002022-09-28 12:31PM EDT35.002.202.202.350.00-21135.25%
FAST240119P000375002022-09-28 12:14PM EDT37.502.702.753.100.00-31434.52%
FAST240119P000400002022-08-12 2:41PM EDT40.001.601.852.300.00-24224.22%
FAST240119P000425002022-09-13 10:14AM EDT42.503.204.404.700.00-2331.53%
FAST240119P000450002022-09-16 11:19AM EDT45.004.905.405.700.00-105,24330.12%
FAST240119P000475002022-09-30 3:33PM EDT47.506.606.406.70+0.10+1.54%271,27728.05%
FAST240119P000500002022-09-29 1:02PM EDT50.007.807.808.400.00-1258528.63%
FAST240119P000525002022-09-22 10:25AM EDT52.508.509.309.700.00-115126.55%
FAST240119P000550002022-09-30 11:45AM EDT55.0010.9011.1011.40+4.91+81.97%710025.68%
FAST240119P000575002022-09-27 9:56AM EDT57.5011.9012.8013.200.00-411024.57%
FAST240119P000600002022-09-27 10:06AM EDT60.0014.1014.1015.500.00-1105725.82%
FAST240119P000625002022-02-10 3:54PM EDT62.5013.8011.5015.700.00-110.00%
FAST240119P000650002022-04-21 11:09AM EDT65.0011.6715.3016.100.00-110.00%
FAST240119P000700002022-04-21 11:09AM EDT70.0015.0619.3020.200.00--160.00%
FAST240119P000750002021-11-18 11:08AM EDT75.0018.0315.0020.000.00-440.00%
FAST240119P000800002021-11-18 11:08AM EDT80.0022.1319.0023.800.00--40.00%