Marchés français ouverture 2 h 30 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,79+1,95 (+2,68 %)
À la clôture : 04:00PM EST
74,78 -0,01 (-0,01 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST260116C000321202024-01-03 11:45AM EST32.1231.4037.0042.000.00-220.00%
FAST260116C000421202024-02-13 3:02PM EST42.1228.900.000.000.00-100.00%
FAST260116C000546202024-01-03 9:55AM EST54.6213.6819.6020.800.00-1417.13%
FAST260116C000550002023-10-13 1:59PM EST55.0012.839.9014.300.00-140.00%
FAST260116C000571202024-02-21 11:43AM EST57.1218.900.000.000.00--00.00%
FAST260116C000596202024-02-16 3:11PM EST59.6217.000.000.000.00-100.00%
FAST260116C000600002023-10-12 10:30AM EST60.009.788.6012.000.00--2750.00%
FAST260116C000621202024-03-04 9:31AM EST62.1218.300.000.00+1.10+6.40%100.00%
FAST260116C000625002023-11-15 1:43PM EST62.509.150.000.000.00--3280.00%
FAST260116C000646202024-02-23 3:25PM EST64.6214.900.000.000.00-2200.00%
FAST260116C000671202024-02-23 10:30AM EST67.1213.400.000.000.00-1500.00%
FAST260116C000696202024-02-26 9:45AM EST69.6212.000.000.000.00-1800.00%
FAST260116C000700002023-11-08 1:14PM EST70.004.800.000.000.00-10120.00%
FAST260116C000725002024-02-28 11:15AM EST72.5011.400.000.000.00-19800.00%
FAST260116C000746202024-03-04 2:41PM EST74.6211.800.000.00+3.79+47.32%30700.00%
FAST260116C000750002023-11-14 9:30AM EST75.003.700.000.000.00-5200.05%
FAST260116C000796202024-01-23 11:45AM EST79.625.027.008.500.00-252925.62%
FAST260116C000800002023-11-06 9:39AM EST80.002.400.000.000.00-551.56%
FAST260116C000825002024-03-04 10:54AM EST82.508.000.000.00+8.00-101.56%
FAST260116C000846202024-02-05 1:44PM EST84.624.200.000.000.00-301.56%
FAST260116C000896202024-03-04 10:23AM EST89.625.700.000.00+3.50+159.09%12403.13%
FAST260116C000950002024-02-29 10:45AM EST95.002.950.000.000.00-1203.13%
FAST260116C001050002024-03-04 9:34AM EST105.001.850.000.00+0.60+48.00%106.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST260116P000271202023-12-11 12:03AM EST27.121.05--0.00---0.00%
FAST260116P000275002023-09-29 10:23AM EST27.501.050.005.000.00-2265.30%
FAST260116P000396202024-01-23 1:15PM EST39.620.950.851.000.00-1334.18%
FAST260116P000400002023-11-03 11:54AM EST40.001.620.005.000.00-2257.61%
FAST260116P000421202024-01-29 10:14AM EST42.121.100.951.100.00--132.23%
FAST260116P000446202023-12-11 12:03AM EST44.622.95--0.00---0.00%
FAST260116P000450002023-09-29 10:23AM EST45.002.951.154.100.00-2245.52%
FAST260116P000521202024-03-04 2:06PM EST52.122.050.000.00-0.20-8.89%506.25%
FAST260116P000546202023-11-21 10:41AM EST54.624.072.853.300.00--129.99%
FAST260116P000550002023-11-21 10:41AM EST55.004.070.000.000.00-11016.25%
FAST260116P000571202024-02-16 10:41AM EST57.123.100.000.000.00-503.13%
FAST260116P000575002023-10-02 1:46PM EST57.507.854.607.400.00--24040.73%
FAST260116P000596202024-02-06 10:08AM EST59.623.800.000.000.00-903.13%
FAST260116P000600002023-11-21 10:41AM EST60.005.670.000.000.00-1102113.13%
FAST260116P000621202024-02-29 10:45AM EST62.123.600.000.000.00-1203.13%
FAST260116P000625002023-11-15 1:43PM EST62.507.000.000.000.00--33.13%
FAST260116P000646202024-03-04 9:47AM EST64.624.200.000.00-1.00-19.23%103.13%
FAST260116P000671202024-03-04 2:05PM EST67.125.210.000.00-0.09-1.70%501.56%
FAST260116P000696202024-02-22 10:16AM EST69.626.300.000.000.00-1001.56%
FAST260116P000700002023-11-07 9:45AM EST70.0012.300.000.000.00-6121.56%
FAST260116P000725002024-03-01 11:24AM EST72.507.500.000.000.00-1200.78%
FAST260116P000746202024-03-04 10:40AM EST74.628.400.000.00+0.48+6.06%10000.05%
FAST260116P000750002023-11-09 9:48AM EST75.0016.000.000.000.00-5200.00%
FAST260116P000775002024-03-04 10:40AM EST77.509.660.000.00-1.74-15.26%10000.00%
FAST260116P000846202024-01-17 12:23PM EST84.6221.3015.1015.700.00-1123.21%