La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 977,66 -1 397,63 (-2,31 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240719C00027120 | 2023-12-11 1:03AM EDT | 27.12 | 31.70 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240719C00027500 | 2023-11-06 10:38AM EDT | 27.50 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240719C00039620 | 2024-01-30 1:42PM EDT | 39.62 | 29.80 | 32.00 | 35.90 | 0.00 | - | 3 | 0 | 159.96% |
| FAST240719C00040000 | 2023-07-25 11:30AM EDT | 40.00 | 20.12 | 17.90 | 18.30 | 0.00 | - | - | 3 | 0.00% |
| FAST240719C00049620 | 2023-12-11 1:03AM EDT | 49.62 | 8.90 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240719C00050000 | 2023-09-28 10:48AM EDT | 50.00 | 8.90 | 10.40 | 10.80 | 0.00 | - | 3 | 5 | 0.00% |
| FAST240719C00052120 | 2024-04-12 12:26PM EDT | 52.12 | 18.73 | 14.60 | 19.30 | 0.00 | - | 2 | 2 | 80.13% |
| FAST240719C00054620 | 2024-02-22 4:50PM EDT | 54.62 | 18.62 | 22.00 | 26.80 | 0.00 | - | 10 | 14 | 146.17% |
| FAST240719C00055000 | 2023-10-13 10:19AM EDT | 55.00 | 8.46 | 8.20 | 8.70 | 0.00 | - | 7 | 7 | 0.00% |
| FAST240719C00057120 | 2024-03-12 12:33PM EDT | 57.12 | 18.97 | 11.50 | 14.90 | 0.00 | - | 5 | 108 | 51.66% |
| FAST240719C00057500 | 2023-10-09 9:43AM EDT | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
| FAST240719C00059620 | 2024-04-22 3:45PM EDT | 59.62 | 8.88 | 9.70 | 11.50 | 0.00 | - | 3 | 69 | 51.95% |
| FAST240719C00060000 | 2023-12-04 4:41PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| FAST240719C00062120 | 2024-04-09 10:03AM EDT | 62.12 | 14.48 | 7.50 | 7.70 | 0.00 | - | 1 | 395 | 31.81% |
| FAST240719C00062500 | 2023-11-27 12:28PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| FAST240719C00064620 | 2024-04-26 10:00AM EDT | 64.62 | 5.52 | 5.50 | 6.10 | +0.12 | +2.22% | 1 | 1,209 | 32.15% |
| FAST240719C00065000 | 2023-11-24 1:37PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 133 | 1,230 | 0.00% |
| FAST240719C00067120 | 2024-04-26 1:06PM EDT | 67.12 | 4.10 | 3.80 | 4.00 | +0.10 | +2.50% | 6 | 440 | 26.66% |
| FAST240719C00067500 | 2023-11-07 12:43PM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 0.00% |
| FAST240719C00069620 | 2024-04-26 10:14AM EDT | 69.62 | 2.62 | 2.45 | 2.60 | -0.08 | -2.96% | 5 | 612 | 24.84% |
| FAST240719C00070000 | 2023-11-09 12:06PM EDT | 70.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 1.56% |
| FAST240719C00072500 | 2024-04-24 3:17PM EDT | 72.50 | 1.30 | 1.35 | 1.50 | 0.00 | - | 1 | 399 | 23.88% |
| FAST240719C00074620 | 2024-04-25 1:01PM EDT | 74.62 | 0.90 | 0.80 | 0.95 | 0.00 | - | 10 | 1,238 | 23.37% |
| FAST240719C00075000 | 2023-10-31 3:08PM EDT | 75.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 3 | 7 | 19.68% |
| FAST240719C00077500 | 2024-04-24 10:20AM EDT | 77.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 180 | 22.49% |
| FAST240719C00079620 | 2024-04-25 3:40PM EDT | 79.62 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 100 | 22.14% |
| FAST240719C00080000 | 2023-11-02 2:24PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 30.49% |
| FAST240719C00082500 | 2024-04-18 9:33AM EDT | 82.50 | 0.43 | 0.00 | 0.85 | 0.00 | - | 3 | 147 | 35.62% |
| FAST240719C00084620 | 2024-04-18 9:33AM EDT | 84.62 | 0.38 | 0.05 | 0.75 | 0.00 | - | 3 | 52 | 37.33% |
| FAST240719C00087500 | 2024-04-12 12:39PM EDT | 87.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 193 | 49.17% |
| FAST240719C00089620 | 2024-04-11 11:47AM EDT | 89.62 | 0.06 | 0.00 | 0.75 | 0.00 | - | 14 | 10 | 43.92% |
| FAST240719C00095000 | 2024-03-28 10:22AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 50.34% |
| FAST240719C00100000 | 2024-03-08 2:33PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.76% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240719P00027120 | 2023-11-10 11:47AM EDT | 27.12 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 85.55% |
| FAST240719P00027500 | 2023-11-10 11:47AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FAST240719P00039620 | 2024-01-05 10:30AM EDT | 39.62 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 89.99% |
| FAST240719P00040000 | 2023-11-22 1:11PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FAST240719P00042120 | 2023-11-27 12:24PM EDT | 42.12 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 5 | 73.78% |
| FAST240719P00042500 | 2023-11-27 12:24PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FAST240719P00044620 | 2023-12-11 1:03AM EDT | 44.62 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240719P00045000 | 2023-10-31 3:12PM EDT | 45.00 | 0.85 | 0.30 | 0.65 | 0.00 | - | 12 | 39 | 58.55% |
| FAST240719P00047120 | 2024-01-09 11:46AM EDT | 47.12 | 0.55 | 0.05 | 0.80 | 0.00 | - | - | 94 | 51.86% |
| FAST240719P00047500 | 2023-11-28 2:03PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| FAST240719P00049620 | 2024-04-25 12:07PM EDT | 49.62 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 684 | 53.10% |
| FAST240719P00050000 | 2023-11-14 12:02PM EDT | 50.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 688 | 12.50% |
| FAST240719P00052120 | 2024-01-19 3:24PM EDT | 52.12 | 0.47 | 0.15 | 0.40 | 0.00 | - | 1 | 627 | 39.55% |
| FAST240719P00052500 | 2023-12-04 11:58AM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 12.50% |
| FAST240719P00054620 | 2024-04-12 9:36AM EDT | 54.62 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 282 | 36.08% |
| FAST240719P00055000 | 2023-11-08 2:16PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 12.50% |
| FAST240719P00057120 | 2024-04-11 12:44PM EDT | 57.12 | 0.37 | 0.25 | 0.35 | 0.00 | - | 1 | 142 | 27.64% |
| FAST240719P00057500 | 2023-11-07 11:25AM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 6.25% |
| FAST240719P00059620 | 2024-04-22 3:19PM EDT | 59.62 | 0.59 | 0.40 | 0.50 | 0.00 | - | 1 | 651 | 24.90% |
| FAST240719P00060000 | 2023-11-28 4:55PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 42 | 340 | 6.25% |
| FAST240719P00062120 | 2024-04-18 10:05AM EDT | 62.12 | 1.05 | 0.70 | 0.80 | 0.00 | - | 4 | 480 | 23.00% |
| FAST240719P00062500 | 2023-11-13 2:20PM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| FAST240719P00064620 | 2024-04-26 1:55PM EDT | 64.62 | 1.15 | 1.15 | 1.30 | -0.35 | -23.33% | 2 | 1,072 | 21.38% |
| FAST240719P00065000 | 2023-07-27 10:29AM EDT | 65.00 | 8.20 | 8.50 | 9.00 | 0.00 | - | - | 1 | 81.02% |
| FAST240719P00067120 | 2024-04-26 10:47AM EDT | 67.12 | 1.90 | 1.95 | 2.05 | -0.45 | -19.15% | 1 | 439 | 19.63% |
| FAST240719P00067500 | 2023-10-23 2:16PM EDT | 67.50 | 10.40 | 7.10 | 7.70 | 0.00 | - | - | 1 | 59.75% |
| FAST240719P00069620 | 2024-04-26 3:21PM EDT | 69.62 | 3.00 | 3.10 | 3.20 | -0.20 | -6.25% | 338 | 789 | 18.26% |
| FAST240719P00070000 | 2023-11-30 3:28PM EDT | 70.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAST240719P00072500 | 2024-04-24 3:43PM EDT | 72.50 | 5.16 | 4.20 | 6.00 | 0.00 | - | 10 | 185 | 25.34% |
| FAST240719P00074620 | 2024-04-25 9:51AM EDT | 74.62 | 7.60 | 6.50 | 8.60 | 0.00 | - | 2 | 96 | 34.36% |
| FAST240719P00077500 | 2024-04-22 1:43PM EDT | 77.50 | 9.60 | 7.20 | 11.40 | 0.00 | - | 4 | 114 | 39.77% |
| FAST240719P00079620 | 2024-04-26 3:37PM EDT | 79.62 | 11.30 | 9.10 | 13.80 | -0.30 | -2.59% | 140 | 5 | 46.46% |
| FAST240719P00082500 | 2024-04-26 3:37PM EDT | 82.50 | 14.18 | 12.00 | 16.20 | -0.20 | -1.39% | 140 | 358 | 47.07% |
| FAST240719P00084620 | 2024-04-24 2:57PM EDT | 84.62 | 16.80 | 14.00 | 18.60 | 0.00 | - | 74 | 16 | 53.39% |
| FAST240719P00087500 | 2024-03-28 11:16AM EDT | 87.50 | 10.60 | 17.00 | 21.20 | 0.00 | - | 58 | 0 | 55.03% |
