La bourse ferme dans 28 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
52,38-0,84 (-1,58 %)
À partir de 11:01AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217C000300002023-01-31 10:59AM EST30.0019.5422.3022.600.00--0153.91%
FAST230217C000350002023-01-31 2:29PM EST35.0014.7017.2017.600.00-10096.88%
FAST230217C000400002022-10-19 12:05PM EST40.007.1011.9012.500.00-6389.65%
FAST230217C000425002023-01-31 2:29PM EST42.507.209.8010.100.00-10065.63%
FAST230217C000450002023-01-30 2:31PM EST45.004.647.307.700.00-1056.06%
FAST230217C000475002023-02-06 11:58AM EST47.506.094.805.200.00-152952.05%
FAST230217C000500002023-02-07 10:42AM EST50.002.742.552.90-0.79-22.38%365139.50%
FAST230217C000525002023-02-07 10:35AM EST52.500.950.800.95-0.40-29.63%1867027.78%
FAST230217C000550002023-02-07 10:42AM EST55.000.170.100.20-0.13-43.33%14,62127.30%
FAST230217C000575002023-02-07 10:25AM EST57.500.050.000.100.00-141835.74%
FAST230217C000600002023-02-02 1:58PM EST60.000.050.000.050.00-311,03241.99%
FAST230217C000625002022-09-23 10:47AM EST62.500.850.000.200.00-4158.98%
FAST230217C000650002022-11-22 1:53PM EST65.000.150.001.100.00-211101.66%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217P000250002022-08-17 10:08AM EST25.000.100.000.350.00-22229.30%
FAST230217P000350002023-01-18 3:00PM EST35.000.050.000.050.00-1899.61%
FAST230217P000375002023-01-18 3:55PM EST37.500.100.000.050.00-236484.38%
FAST230217P000400002023-01-30 11:10AM EST40.000.050.000.050.00-59469.53%
FAST230217P000425002023-02-02 3:09PM EST42.500.030.000.050.00-225855.47%
FAST230217P000450002023-02-07 9:41AM EST45.000.050.000.100.00-143753.91%
FAST230217P000475002023-02-06 2:04PM EST47.500.050.050.100.00-1067037.89%
FAST230217P000500002023-02-07 10:17AM EST50.000.200.200.25+0.05+33.33%41,57429.10%
FAST230217P000525002023-02-07 10:42AM EST52.500.900.851.00+0.30+50.00%226625.88%
FAST230217P000550002023-02-03 12:30PM EST55.001.202.602.850.00-1212628.61%
FAST230217P000575002023-02-06 10:19AM EST57.504.505.005.300.00-1041.41%
FAST230217P000600002023-01-13 11:01AM EST60.0011.907.407.800.00-3154.49%
FAST230217P000650002023-01-17 2:15PM EST65.0017.0012.4012.800.00--077.54%