La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,90+1,46 (+2,89 %)
À la clôture : 04:00PM EDT
52,00 +0,10 (+0,19 %)
Échanges après Bourse : 05:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST220715C000425002022-06-13 10:43AM EDT42.508.309.409.700.00--1054.49%
FAST220715C000450002022-06-16 10:07AM EDT45.004.406.907.300.00--154.20%
FAST220715C000475002022-06-16 11:01AM EDT47.502.854.705.000.00--3645.51%
FAST220715C000500002022-06-24 10:49AM EDT50.002.752.803.00+0.75+37.50%420839.97%
FAST220715C000525002022-06-24 1:44PM EDT52.501.271.301.40+0.42+49.41%441634.52%
FAST220715C000550002022-06-24 1:50PM EDT55.000.450.400.50+0.20+80.00%719631.93%
FAST220715C000575002022-06-24 1:15PM EDT57.500.130.100.20+0.08+160.00%262333.89%
FAST220715C000600002022-06-15 10:29AM EDT60.000.070.000.100.00-191837.50%
FAST220715C000650002022-06-13 11:21AM EDT65.000.130.000.300.00-2157.23%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST220715P000400002022-06-13 11:21AM EDT40.000.320.000.250.00-2165.23%
FAST220715P000425002022-06-17 3:57PM EDT42.500.350.000.300.00-580154.49%
FAST220715P000450002022-06-24 12:36PM EDT45.000.250.200.55-0.15-37.50%18653.13%
FAST220715P000475002022-06-24 2:33PM EDT47.500.450.400.55-0.35-43.75%25743.95%
FAST220715P000500002022-06-24 2:49PM EDT50.000.930.901.10-0.72-43.64%35311639.99%
FAST220715P000525002022-06-21 3:58PM EDT52.503.401.902.050.00-17835.57%
FAST220715P000550002022-06-22 1:01PM EDT55.005.403.403.700.00-22034.57%
FAST220715P000575002022-06-13 2:32PM EDT57.505.925.605.80-1.28-17.78%1233.89%
FAST220715P000600002022-05-27 1:46PM EDT60.006.508.008.400.00-2048.44%