La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 226,34 -3,88 (-0,02 %)
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’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220715C00042500 | 2022-06-13 10:43AM EDT | 42.50 | 8.30 | 9.40 | 9.70 | 0.00 | - | - | 10 | 54.49% |
| FAST220715C00045000 | 2022-06-16 10:07AM EDT | 45.00 | 4.40 | 6.90 | 7.30 | 0.00 | - | - | 1 | 54.20% |
| FAST220715C00047500 | 2022-06-16 11:01AM EDT | 47.50 | 2.85 | 4.70 | 5.00 | 0.00 | - | - | 36 | 45.51% |
| FAST220715C00050000 | 2022-06-24 10:49AM EDT | 50.00 | 2.75 | 2.80 | 3.00 | +0.75 | +37.50% | 4 | 208 | 39.97% |
| FAST220715C00052500 | 2022-06-24 1:44PM EDT | 52.50 | 1.27 | 1.30 | 1.40 | +0.42 | +49.41% | 4 | 416 | 34.52% |
| FAST220715C00055000 | 2022-06-24 1:50PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 7 | 196 | 31.93% |
| FAST220715C00057500 | 2022-06-24 1:15PM EDT | 57.50 | 0.13 | 0.10 | 0.20 | +0.08 | +160.00% | 2 | 623 | 33.89% |
| FAST220715C00060000 | 2022-06-15 10:29AM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 918 | 37.50% |
| FAST220715C00065000 | 2022-06-13 11:21AM EDT | 65.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 57.23% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220715P00040000 | 2022-06-13 11:21AM EDT | 40.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 65.23% |
| FAST220715P00042500 | 2022-06-17 3:57PM EDT | 42.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 801 | 54.49% |
| FAST220715P00045000 | 2022-06-24 12:36PM EDT | 45.00 | 0.25 | 0.20 | 0.55 | -0.15 | -37.50% | 1 | 86 | 53.13% |
| FAST220715P00047500 | 2022-06-24 2:33PM EDT | 47.50 | 0.45 | 0.40 | 0.55 | -0.35 | -43.75% | 2 | 57 | 43.95% |
| FAST220715P00050000 | 2022-06-24 2:49PM EDT | 50.00 | 0.93 | 0.90 | 1.10 | -0.72 | -43.64% | 353 | 116 | 39.99% |
| FAST220715P00052500 | 2022-06-21 3:58PM EDT | 52.50 | 3.40 | 1.90 | 2.05 | 0.00 | - | 1 | 78 | 35.57% |
| FAST220715P00055000 | 2022-06-22 1:01PM EDT | 55.00 | 5.40 | 3.40 | 3.70 | 0.00 | - | 2 | 20 | 34.57% |
| FAST220715P00057500 | 2022-06-13 2:32PM EDT | 57.50 | 5.92 | 5.60 | 5.80 | -1.28 | -17.78% | 1 | 2 | 33.89% |
| FAST220715P00060000 | 2022-05-27 1:46PM EDT | 60.00 | 6.50 | 8.00 | 8.40 | 0.00 | - | 2 | 0 | 48.44% |
