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
59 424,68 +591,68 (+1,01 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115C00055000 | 2024-04-11 11:01AM EDT | 55.00 | 18.00 | 14.70 | 17.50 | 0.00 | - | - | 1 | 52.48% |
| FAST241115C00065000 | 2024-04-11 11:18AM EDT | 65.00 | 9.80 | 5.70 | 8.70 | 0.00 | - | - | 1 | 35.53% |
| FAST241115C00067500 | 2024-04-19 11:50AM EDT | 67.50 | 5.40 | 5.50 | 5.80 | 0.00 | - | 1 | 22 | 27.15% |
| FAST241115C00070000 | 2024-04-25 9:57AM EDT | 70.00 | 3.99 | 4.20 | 4.50 | 0.00 | - | 1 | 205 | 26.20% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 72.50 | 3.46 | 3.10 | 3.40 | 0.00 | - | 2 | 80 | 25.35% |
| FAST241115C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 2.50 | 2.25 | 2.50 | +0.25 | +11.11% | 50 | 17 | 24.61% |
| FAST241115C00077500 | 2024-04-25 10:27AM EDT | 77.50 | 1.56 | 1.65 | 1.80 | 0.00 | - | 1 | 37 | 24.04% |
| FAST241115C00080000 | 2024-04-24 11:43AM EDT | 80.00 | 1.12 | 1.10 | 1.30 | 0.00 | - | 4 | 291 | 23.79% |
| FAST241115C00082500 | 2024-04-18 2:44PM EDT | 82.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 76 | 23.39% |
| FAST241115C00085000 | 2024-04-11 12:23PM EDT | 85.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 404 | 400 | 22.95% |
| FAST241115C00090000 | 2024-04-18 9:48AM EDT | 90.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 30 | 33 | 23.10% |
| FAST241115C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 34.99% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115P00050000 | 2024-04-24 3:04PM EDT | 50.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 3 | 30.93% |
| FAST241115P00055000 | 2024-03-18 3:23PM EDT | 55.00 | 0.75 | 0.95 | 1.45 | 0.00 | - | 75 | 75 | 31.98% |
| FAST241115P00060000 | 2024-04-22 2:01PM EDT | 60.00 | 1.79 | 1.45 | 1.60 | 0.00 | - | 10 | 6 | 24.10% |
| FAST241115P00062500 | 2024-04-24 1:23PM EDT | 62.50 | 2.20 | 2.00 | 2.15 | 0.00 | - | 20 | 21 | 22.84% |
| FAST241115P00065000 | 2024-04-25 10:41AM EDT | 65.00 | 3.12 | 2.70 | 2.90 | 0.00 | - | 1 | 1,007 | 21.80% |
| FAST241115P00067500 | 2024-04-26 9:55AM EDT | 67.50 | 3.90 | 3.60 | 3.90 | -0.60 | -13.33% | 3 | 71 | 21.02% |
| FAST241115P00070000 | 2024-04-17 11:27AM EDT | 70.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 3 | 189 | 20.13% |
| FAST241115P00072500 | 2024-04-23 12:03PM EDT | 72.50 | 7.00 | 6.30 | 6.50 | 0.00 | - | 1 | 6 | 19.03% |
| FAST241115P00075000 | 2024-03-18 3:23PM EDT | 75.00 | 4.80 | 7.20 | 9.50 | 0.00 | - | 5 | 25 | 25.55% |
| FAST241115P00077500 | 2024-04-04 3:41PM EDT | 77.50 | 6.50 | 9.70 | 11.70 | 0.00 | - | 1 | 0 | 27.39% |
| FAST241115P00080000 | 2024-04-19 11:24AM EDT | 80.00 | 12.80 | 11.80 | 14.20 | 0.00 | - | 1 | 2 | 30.55% |
| FAST241115P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 21.00 | 17.00 | 21.50 | 0.00 | - | 32 | 14 | 37.51% |
| FAST241115P00090000 | 2024-03-27 10:00AM EDT | 90.00 | 13.49 | 20.80 | 23.50 | 0.00 | - | 11 | 11 | 36.41% |
