La bourse ferme dans 28 min
CAC 40
7 114,45 -22,65 (-0,32 %) Euro Stoxx 50
4 200,79 -4,66 (-0,11 %) Dow Jones
33 748,26 -142,76 (-0,42 %) EUR/USD
1,0697 -0,0033 (-0,31 %) Gold future
1 889,20 +9,70 (+0,52 %) BTC-EUR
21 430,24 -233,03 (-1,08 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM EST. Marché ouvert.
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217C00030000 | 2023-01-31 10:59AM EST | 30.00 | 19.54 | 22.30 | 22.60 | 0.00 | - | - | 0 | 153.91% |
| FAST230217C00035000 | 2023-01-31 2:29PM EST | 35.00 | 14.70 | 17.20 | 17.60 | 0.00 | - | 10 | 0 | 96.88% |
| FAST230217C00040000 | 2022-10-19 12:05PM EST | 40.00 | 7.10 | 11.90 | 12.50 | 0.00 | - | 6 | 3 | 89.65% |
| FAST230217C00042500 | 2023-01-31 2:29PM EST | 42.50 | 7.20 | 9.80 | 10.10 | 0.00 | - | 10 | 0 | 65.63% |
| FAST230217C00045000 | 2023-01-30 2:31PM EST | 45.00 | 4.64 | 7.30 | 7.70 | 0.00 | - | 1 | 0 | 56.06% |
| FAST230217C00047500 | 2023-02-06 11:58AM EST | 47.50 | 6.09 | 4.80 | 5.20 | 0.00 | - | 1 | 529 | 52.05% |
| FAST230217C00050000 | 2023-02-07 10:42AM EST | 50.00 | 2.74 | 2.55 | 2.90 | -0.79 | -22.38% | 3 | 651 | 39.50% |
| FAST230217C00052500 | 2023-02-07 10:35AM EST | 52.50 | 0.95 | 0.80 | 0.95 | -0.40 | -29.63% | 18 | 670 | 27.78% |
| FAST230217C00055000 | 2023-02-07 10:42AM EST | 55.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 1 | 4,621 | 27.30% |
| FAST230217C00057500 | 2023-02-07 10:25AM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 418 | 35.74% |
| FAST230217C00060000 | 2023-02-02 1:58PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 1,032 | 41.99% |
| FAST230217C00062500 | 2022-09-23 10:47AM EST | 62.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 58.98% |
| FAST230217C00065000 | 2022-11-22 1:53PM EST | 65.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 101.66% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217P00025000 | 2022-08-17 10:08AM EST | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 229.30% |
| FAST230217P00035000 | 2023-01-18 3:00PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 99.61% |
| FAST230217P00037500 | 2023-01-18 3:55PM EST | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 364 | 84.38% |
| FAST230217P00040000 | 2023-01-30 11:10AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 94 | 69.53% |
| FAST230217P00042500 | 2023-02-02 3:09PM EST | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 258 | 55.47% |
| FAST230217P00045000 | 2023-02-07 9:41AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 437 | 53.91% |
| FAST230217P00047500 | 2023-02-06 2:04PM EST | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 670 | 37.89% |
| FAST230217P00050000 | 2023-02-07 10:17AM EST | 50.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 4 | 1,574 | 29.10% |
| FAST230217P00052500 | 2023-02-07 10:42AM EST | 52.50 | 0.90 | 0.85 | 1.00 | +0.30 | +50.00% | 22 | 66 | 25.88% |
| FAST230217P00055000 | 2023-02-03 12:30PM EST | 55.00 | 1.20 | 2.60 | 2.85 | 0.00 | - | 12 | 126 | 28.61% |
| FAST230217P00057500 | 2023-02-06 10:19AM EST | 57.50 | 4.50 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 41.41% |
| FAST230217P00060000 | 2023-01-13 11:01AM EST | 60.00 | 11.90 | 7.40 | 7.80 | 0.00 | - | 3 | 1 | 54.49% |
| FAST230217P00065000 | 2023-01-17 2:15PM EST | 65.00 | 17.00 | 12.40 | 12.80 | 0.00 | - | - | 0 | 77.54% |
© 2023 Yahoo. Tous droits réservés.
