La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 627,75 +528,01 (+1,50 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117C00022500 | 2023-07-06 12:34PM EST | 22.50 | 35.10 | 33.40 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00030000 | 2023-07-14 9:34AM EST | 30.00 | 27.70 | 27.50 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117C00032500 | 2023-06-07 10:24AM EST | 32.50 | 22.73 | 26.50 | 27.00 | 0.00 | - | 10 | 20 | 0.00% |
| FAST250117C00035000 | 2023-06-07 10:24AM EST | 35.00 | 20.71 | 24.30 | 25.00 | 0.00 | - | 10 | 10 | 0.00% |
| FAST250117C00037500 | 2023-04-17 12:46PM EST | 37.50 | 17.85 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00040000 | 2023-07-31 8:30AM EST | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| FAST250117C00042500 | 2023-02-27 10:47AM EST | 42.50 | 13.82 | 13.90 | 14.80 | 0.00 | - | 41 | 41 | 0.00% |
| FAST250117C00047500 | 2023-07-26 9:58AM EST | 47.50 | 15.00 | 13.40 | 13.80 | 0.00 | - | 2 | 2 | 17.99% |
| FAST250117C00050000 | 2023-10-26 11:49AM EST | 50.00 | 11.80 | 13.70 | 15.20 | 0.00 | - | 20 | 0 | 37.54% |
| FAST250117C00052500 | 2023-11-21 12:57PM EST | 52.50 | 12.10 | 9.70 | 13.80 | 0.00 | - | 6 | 24 | 37.89% |
| FAST250117C00055000 | 2023-11-15 3:52PM EST | 55.00 | 10.02 | 7.50 | 12.00 | 0.00 | - | 3 | 56 | 35.98% |
| FAST250117C00057500 | 2023-11-22 10:43AM EST | 57.50 | 8.70 | 6.10 | 10.40 | 0.00 | - | 40 | 258 | 34.60% |
| FAST250117C00060000 | 2023-11-22 10:43AM EST | 60.00 | 7.20 | 6.50 | 7.50 | 0.00 | - | 1 | 546 | 27.72% |
| FAST250117C00062500 | 2023-11-15 10:06AM EST | 62.50 | 5.90 | 5.10 | 6.50 | 0.00 | - | 44 | 194 | 28.03% |
| FAST250117C00065000 | 2023-11-20 9:57AM EST | 65.00 | 4.40 | 4.00 | 5.20 | 0.00 | - | 15 | 42 | 26.67% |
| FAST250117C00067500 | 2023-11-20 9:45AM EST | 67.50 | 3.40 | 1.00 | 4.20 | 0.00 | - | 1 | 35 | 25.96% |
| FAST250117C00070000 | 2023-11-21 9:38AM EST | 70.00 | 2.60 | 1.95 | 3.10 | 0.00 | - | 1 | 82 | 24.29% |
| FAST250117C00075000 | 2023-11-22 10:43AM EST | 75.00 | 1.50 | 1.00 | 1.50 | 0.00 | - | 500 | 735 | 21.50% |
| FAST250117C00080000 | 2023-11-03 2:31PM EST | 80.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 56 | 125 | 23.19% |
| FAST250117C00085000 | 2023-11-20 1:00PM EST | 85.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 59 | 23.90% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117P00022500 | 2023-04-13 11:22AM EST | 22.50 | 0.45 | 0.15 | 0.70 | 0.00 | - | 4 | 37 | 56.15% |
| FAST250117P00025000 | 2023-09-29 10:23AM EST | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 81.20% |
| FAST250117P00032500 | 2023-10-12 1:47PM EST | 32.50 | 0.46 | 0.15 | 0.55 | 0.00 | - | 24 | 15 | 39.50% |
| FAST250117P00035000 | 2023-05-15 10:54AM EST | 35.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 1 | 4 | 44.65% |
| FAST250117P00037500 | 2023-10-11 1:52PM EST | 37.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 3 | 3 | 33.15% |
| FAST250117P00040000 | 2023-11-22 3:16PM EST | 40.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 2 | 141 | 33.26% |
| FAST250117P00042500 | 2023-11-13 12:30PM EST | 42.50 | 0.95 | 0.10 | 1.50 | 0.00 | - | 2 | 206 | 33.68% |
| FAST250117P00045000 | 2023-10-18 10:15AM EST | 45.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 5 | 107 | 27.15% |
| FAST250117P00047500 | 2023-11-28 12:06PM EST | 47.50 | 1.45 | 1.15 | 1.90 | 0.00 | - | 500 | 632 | 28.55% |
| FAST250117P00050000 | 2023-11-27 1:50PM EST | 50.00 | 1.65 | 1.50 | 2.35 | 0.00 | - | 7 | 258 | 27.17% |
| FAST250117P00052500 | 2023-11-22 10:43AM EST | 52.50 | 2.20 | 1.90 | 3.30 | 0.00 | - | 750 | 1,060 | 27.81% |
| FAST250117P00055000 | 2023-11-24 12:22PM EST | 55.00 | 2.75 | 2.60 | 3.70 | 0.00 | - | 4 | 324 | 25.25% |
| FAST250117P00057500 | 2023-11-27 2:54PM EST | 57.50 | 3.40 | 3.20 | 4.90 | 0.00 | - | 4 | 756 | 25.68% |
| FAST250117P00060000 | 2023-11-27 2:54PM EST | 60.00 | 4.30 | 4.30 | 5.80 | 0.00 | - | 4 | 89 | 24.27% |
| FAST250117P00062500 | 2023-11-21 10:26AM EST | 62.50 | 5.30 | 5.30 | 7.40 | 0.00 | - | 9 | 137 | 25.03% |
| FAST250117P00065000 | 2023-11-03 2:55PM EST | 65.00 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 23.26% |
| FAST250117P00067500 | 2023-11-13 11:17AM EST | 67.50 | 9.10 | 6.50 | 11.00 | 0.00 | - | 1 | 3 | 26.47% |
| FAST250117P00070000 | 2023-11-02 12:36PM EST | 70.00 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 24.83% |
| FAST250117P00075000 | 2023-11-27 11:01AM EST | 75.00 | 14.30 | 12.50 | 17.00 | 0.00 | - | 1 | 7 | 27.94% |
| FAST250117P00080000 | 2023-10-24 9:21AM EST | 80.00 | 22.80 | 18.00 | 20.30 | 0.00 | - | 2 | 1 | 23.06% |
