Marchés français ouverture 5 h 5 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
55,74+0,12 (+0,22 %)
À la clôture : 4:00PM EDT
55,74 0,00 (0,00 %)
Échanges après Bourse : 04:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST211119C000250002021-08-25 5:29PM EDT25.0030.0028.7029.400.00-200.00%
FAST211119C000325002021-08-25 5:29PM EDT32.5022.0620.3022.900.00-1350.00%
FAST211119C000375002021-08-25 5:29PM EDT37.5012.8314.9018.300.00--063.28%
FAST211119C000400002021-08-25 5:29PM EDT40.0015.2012.8015.500.00-100.00%
FAST211119C000425002021-08-25 5:29PM EDT42.5010.9010.7012.200.00-110.00%
FAST211119C000450002021-10-04 2:00PM EDT45.006.6010.5011.000.00-12049.90%
FAST211119C000475002021-10-08 9:30AM EDT47.504.008.108.500.00-11639.84%
FAST211119C000500002021-10-15 3:59PM EDT50.005.765.606.00+0.07+1.23%471,54629.83%
FAST211119C000525002021-10-15 3:05PM EDT52.503.403.303.600.00-331,19422.07%
FAST211119C000550002021-10-15 3:43PM EDT55.001.601.501.60+0.01+0.63%2943,99117.97%
FAST211119C000575002021-10-15 3:57PM EDT57.500.490.450.50+0.04+8.89%2652,14117.33%
FAST211119C000600002021-10-15 3:54PM EDT60.000.100.050.10+0.05+100.00%2091,40717.04%
FAST211119C000625002021-10-15 2:42PM EDT62.500.050.000.15-0.05-50.00%193526.17%
FAST211119C000650002021-10-15 1:27PM EDT65.000.030.000.30-0.02-40.00%16538.53%
FAST211119C000700002021-09-22 10:22AM EDT70.000.060.000.550.00-1550.39%
FAST211119C000750002021-10-15 11:40AM EDT75.000.030.000.05-0.02-40.00%12045.90%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST211119P000275002021-08-25 5:29PM EDT27.500.100.004.800.00-31241.80%
FAST211119P000300002021-08-25 10:30AM EDT30.000.040.004.800.00-23218.16%
FAST211119P000325002021-08-25 5:29PM EDT32.500.150.004.800.00-11196.48%
FAST211119P000350002021-08-25 5:29PM EDT35.000.340.154.800.00-35178.52%
FAST211119P000375002021-10-12 11:21AM EDT37.500.080.000.450.00-1679.88%
FAST211119P000400002021-09-30 12:46PM EDT40.000.080.000.300.00-14263.48%
FAST211119P000425002021-10-14 11:07AM EDT42.500.050.000.100.00-220549.71%
FAST211119P000450002021-10-15 9:53AM EDT45.000.100.000.15+0.05+100.00%6219444.14%
FAST211119P000475002021-10-15 3:54PM EDT47.500.090.050.10-0.06-40.00%1179232.03%
FAST211119P000500002021-10-15 1:33PM EDT50.000.140.100.20-0.09-39.13%8585427.78%
FAST211119P000525002021-10-15 3:54PM EDT52.500.440.400.45-0.11-20.00%12196524.12%
FAST211119P000550002021-10-15 3:42PM EDT55.001.091.051.20-0.21-16.15%841,15423.22%
FAST211119P000575002021-10-15 3:55PM EDT57.502.462.352.70-0.39-13.68%325324.66%
FAST211119P000600002021-08-25 5:29PM EDT60.007.205.706.600.00-2352.37%
FAST211119P000625002021-08-20 1:47PM EDT62.507.268.609.300.00-162168.41%
FAST211119P000650002021-08-25 5:29PM EDT65.0010.009.1012.500.00-1066.80%