La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,82+0,85 (+1,42 %)
À la clôture : 04:00PM EST
60,89 +0,07 (+0,12 %)
Échanges après Bourse : 06:49PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST250117C000225002023-07-06 12:34PM EST22.5035.1033.4034.700.00-1100.00%
FAST250117C000300002023-07-14 9:34AM EST30.0027.7027.5029.400.00-100.00%
FAST250117C000325002023-06-07 10:24AM EST32.5022.7326.5027.000.00-10200.00%
FAST250117C000350002023-06-07 10:24AM EST35.0020.7124.3025.000.00-10100.00%
FAST250117C000375002023-04-17 12:46PM EST37.5017.8518.1020.200.00-1100.00%
FAST250117C000400002023-07-31 8:30AM EST40.0020.500.000.000.00-5610.00%
FAST250117C000425002023-02-27 10:47AM EST42.5013.8213.9014.800.00-41410.00%
FAST250117C000475002023-07-26 9:58AM EST47.5015.0013.4013.800.00-2217.99%
FAST250117C000500002023-10-26 11:49AM EST50.0011.8013.7015.200.00-20037.54%
FAST250117C000525002023-11-21 12:57PM EST52.5012.109.7013.800.00-62437.89%
FAST250117C000550002023-11-15 3:52PM EST55.0010.027.5012.000.00-35635.98%
FAST250117C000575002023-11-22 10:43AM EST57.508.706.1010.400.00-4025834.60%
FAST250117C000600002023-11-22 10:43AM EST60.007.206.507.500.00-154627.72%
FAST250117C000625002023-11-15 10:06AM EST62.505.905.106.500.00-4419428.03%
FAST250117C000650002023-11-20 9:57AM EST65.004.404.005.200.00-154226.67%
FAST250117C000675002023-11-20 9:45AM EST67.503.401.004.200.00-13525.96%
FAST250117C000700002023-11-21 9:38AM EST70.002.601.953.100.00-18224.29%
FAST250117C000750002023-11-22 10:43AM EST75.001.501.001.500.00-50073521.50%
FAST250117C000800002023-11-03 2:31PM EST80.000.850.451.150.00-5612523.19%
FAST250117C000850002023-11-20 1:00PM EST85.000.350.000.800.00-15923.90%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST250117P000225002023-04-13 11:22AM EST22.500.450.150.700.00-43756.15%
FAST250117P000250002023-09-29 10:23AM EST25.000.500.005.000.00-2181.20%
FAST250117P000325002023-10-12 1:47PM EST32.500.460.150.550.00-241539.50%
FAST250117P000350002023-05-15 10:54AM EST35.001.250.751.300.00-1444.65%
FAST250117P000375002023-10-11 1:52PM EST37.500.950.550.650.00-3333.15%
FAST250117P000400002023-11-22 3:16PM EST40.000.680.001.000.00-214133.26%
FAST250117P000425002023-11-13 12:30PM EST42.500.950.101.500.00-220633.68%
FAST250117P000450002023-10-18 10:15AM EST45.001.400.951.150.00-510727.15%
FAST250117P000475002023-11-28 12:06PM EST47.501.451.151.900.00-50063228.55%
FAST250117P000500002023-11-27 1:50PM EST50.001.651.502.350.00-725827.17%
FAST250117P000525002023-11-22 10:43AM EST52.502.201.903.300.00-7501,06027.81%
FAST250117P000550002023-11-24 12:22PM EST55.002.752.603.700.00-432425.25%
FAST250117P000575002023-11-27 2:54PM EST57.503.403.204.900.00-475625.68%
FAST250117P000600002023-11-27 2:54PM EST60.004.304.305.800.00-48924.27%
FAST250117P000625002023-11-21 10:26AM EST62.505.305.307.400.00-913725.03%
FAST250117P000650002023-11-03 2:55PM EST65.007.506.608.500.00-2045623.26%
FAST250117P000675002023-11-13 11:17AM EST67.509.106.5011.000.00-1326.47%
FAST250117P000700002023-11-02 12:36PM EST70.0010.608.7012.400.00-2624.83%
FAST250117P000750002023-11-27 11:01AM EST75.0014.3012.5017.000.00-1727.94%
FAST250117P000800002023-10-24 9:21AM EST80.0022.8018.0020.300.00-2123.06%