Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST221021C00040000 | 2022-09-26 10:22AM EDT | 40.00 | 8.10 | 7.00 | 7.60 | 0.00 | - | 1 | 11 | 53.32% |
| FAST221021C00042500 | 2022-09-19 9:49AM EDT | 42.50 | 5.68 | 4.90 | 5.30 | 0.00 | - | - | 2 | 53.42% |
| FAST221021C00045000 | 2022-09-27 3:31PM EDT | 45.00 | 3.05 | 3.00 | 3.20 | -0.65 | -17.57% | 5 | 9 | 43.85% |
| FAST221021C00047500 | 2022-09-26 10:16AM EDT | 47.50 | 2.05 | 1.50 | 1.70 | 0.00 | - | 9 | 90 | 40.11% |
| FAST221021C00050000 | 2022-09-27 2:10PM EDT | 50.00 | 0.62 | 0.55 | 0.75 | -0.22 | -26.19% | 16 | 866 | 37.74% |
| FAST221021C00052500 | 2022-09-27 3:44PM EDT | 52.50 | 0.25 | 0.10 | 0.25 | -0.02 | -7.41% | 6 | 1,690 | 35.35% |
| FAST221021C00055000 | 2022-09-26 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 680 | 50.49% |
| FAST221021C00057500 | 2022-09-26 2:49PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 60.06% |
| FAST221021C00060000 | 2022-08-25 10:43AM EDT | 60.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 86 | 59.38% |
| FAST221021C00075000 | 2022-08-31 2:08PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 95.70% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST221021P00037500 | 2022-09-27 12:16PM EDT | 37.50 | 0.15 | 0.05 | 0.30 | +0.02 | +15.38% | 5 | 1 | 56.45% |
| FAST221021P00040000 | 2022-09-22 11:59AM EDT | 40.00 | 0.33 | 0.15 | 0.55 | 0.00 | - | - | 2 | 52.05% |
| FAST221021P00042500 | 2022-09-27 11:24AM EDT | 42.50 | 0.50 | 0.45 | 0.60 | +0.19 | +61.29% | 1 | 23 | 45.36% |
| FAST221021P00045000 | 2022-09-27 3:18PM EDT | 45.00 | 1.12 | 1.00 | 1.20 | +0.22 | +24.44% | 14 | 416 | 42.04% |
| FAST221021P00047500 | 2022-09-26 11:10AM EDT | 47.50 | 1.88 | 1.95 | 2.20 | +0.23 | +13.94% | 3 | 130 | 38.48% |
| FAST221021P00050000 | 2022-09-26 2:46PM EDT | 50.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 5 | 498 | 37.01% |
| FAST221021P00052500 | 2022-09-26 3:17PM EDT | 52.50 | 5.30 | 5.50 | 5.90 | 0.00 | - | 6 | 87 | 38.09% |
| FAST221021P00055000 | 2022-09-13 11:02AM EDT | 55.00 | 6.11 | 6.20 | 10.50 | 0.00 | - | 3 | 4 | 104.83% |
| FAST221021P00057500 | 2022-08-29 9:43AM EDT | 57.50 | 6.96 | 10.30 | 11.10 | 0.00 | - | 1 | 1 | 65.82% |
© 2022 Yahoo. Tous droits réservés.
