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
59 951,95 +992,07 (+1,68 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 70.36% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 114.53% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 60.00 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 34.57% |
| FAST240816C00062500 | 2024-04-25 12:44PM EDT | 62.50 | 7.50 | 7.40 | 7.60 | 0.00 | - | 2 | 10 | 29.02% |
| FAST240816C00065000 | 2024-04-24 3:01PM EDT | 65.00 | 5.38 | 5.50 | 5.70 | 0.00 | - | 1 | 95 | 26.73% |
| FAST240816C00067500 | 2024-04-26 2:02PM EDT | 67.50 | 4.20 | 3.90 | 4.10 | +0.40 | +10.53% | 5 | 767 | 25.17% |
| FAST240816C00070000 | 2024-04-26 2:27PM EDT | 70.00 | 2.85 | 2.60 | 2.75 | +0.15 | +5.56% | 1 | 2,447 | 23.63% |
| FAST240816C00072500 | 2024-04-23 10:48AM EDT | 72.50 | 1.55 | 1.65 | 1.80 | 0.00 | - | 3 | 798 | 22.97% |
| FAST240816C00075000 | 2024-04-25 11:08AM EDT | 75.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 80 | 796 | 22.29% |
| FAST240816C00077500 | 2024-04-25 10:17AM EDT | 77.50 | 0.60 | 0.50 | 0.65 | +0.15 | +33.33% | 1 | 368 | 21.92% |
| FAST240816C00080000 | 2024-04-23 11:07AM EDT | 80.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 122 | 21.39% |
| FAST240816C00082500 | 2024-04-22 10:58AM EDT | 82.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 104 | 29.83% |
| FAST240816C00085000 | 2024-04-25 12:46PM EDT | 85.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 903 | 27.93% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 38.36% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 41.21% |
| FAST240816C00095000 | 2024-03-12 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.51% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-01-18 11:48AM EDT | 45.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 5 | 53.86% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 195 | 34.77% |
| FAST240816P00055000 | 2024-04-17 11:36AM EDT | 55.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 9 | 28.88% |
| FAST240816P00057500 | 2024-04-11 12:25PM EDT | 57.50 | 0.48 | 0.40 | 0.55 | 0.00 | - | 52 | 64 | 26.49% |
| FAST240816P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 13 | 1,279 | 24.54% |
| FAST240816P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 1.05 | 1.00 | 1.15 | -0.15 | -12.50% | 30 | 1,072 | 22.45% |
| FAST240816P00065000 | 2024-04-26 10:07AM EDT | 65.00 | 1.65 | 1.60 | 1.80 | -0.07 | -4.07% | 16 | 125 | 21.41% |
| FAST240816P00067500 | 2024-04-25 3:22PM EDT | 67.50 | 2.60 | 2.50 | 2.65 | +0.05 | +1.96% | 1 | 125 | 19.93% |
| FAST240816P00070000 | 2024-04-26 2:16PM EDT | 70.00 | 3.60 | 3.70 | 3.90 | -0.28 | -7.22% | 1 | 135 | 19.06% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 72.50 | 5.90 | 5.20 | 5.50 | 0.00 | - | 1 | 391 | 18.26% |
| FAST240816P00075000 | 2024-04-23 11:50AM EDT | 75.00 | 7.80 | 7.10 | 9.10 | 0.00 | - | 2 | 109 | 31.53% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.40 | 11.30 | 0.00 | - | 83 | 85 | 33.81% |
| FAST240816P00080000 | 2024-04-24 2:28PM EDT | 80.00 | 12.20 | 10.00 | 14.00 | 0.00 | - | 107 | 80 | 39.60% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 82.50 | 7.50 | 12.00 | 15.60 | 0.00 | - | 1 | 0 | 35.43% |
| FAST240816P00085000 | 2024-03-06 2:07PM EDT | 85.00 | 11.30 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240816P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 19.30 | 17.00 | 21.70 | 0.00 | - | 32 | 0 | 52.34% |
