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
Échanges après Bourse : 04:43PM EDT
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST211119C00025000 | 2021-08-25 5:29PM EDT | 25.00 | 30.00 | 28.70 | 29.40 | 0.00 | - | 2 | 0 | 0.00% |
| FAST211119C00032500 | 2021-08-25 5:29PM EDT | 32.50 | 22.06 | 20.30 | 22.90 | 0.00 | - | 13 | 5 | 0.00% |
| FAST211119C00037500 | 2021-08-25 5:29PM EDT | 37.50 | 12.83 | 14.90 | 18.30 | 0.00 | - | - | 0 | 63.28% |
| FAST211119C00040000 | 2021-08-25 5:29PM EDT | 40.00 | 15.20 | 12.80 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| FAST211119C00042500 | 2021-08-25 5:29PM EDT | 42.50 | 10.90 | 10.70 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| FAST211119C00045000 | 2021-10-04 2:00PM EDT | 45.00 | 6.60 | 10.50 | 11.00 | 0.00 | - | 1 | 20 | 49.90% |
| FAST211119C00047500 | 2021-10-08 9:30AM EDT | 47.50 | 4.00 | 8.10 | 8.50 | 0.00 | - | 1 | 16 | 39.84% |
| FAST211119C00050000 | 2021-10-15 3:59PM EDT | 50.00 | 5.76 | 5.60 | 6.00 | +0.07 | +1.23% | 47 | 1,546 | 29.83% |
| FAST211119C00052500 | 2021-10-15 3:05PM EDT | 52.50 | 3.40 | 3.30 | 3.60 | 0.00 | - | 33 | 1,194 | 22.07% |
| FAST211119C00055000 | 2021-10-15 3:43PM EDT | 55.00 | 1.60 | 1.50 | 1.60 | +0.01 | +0.63% | 294 | 3,991 | 17.97% |
| FAST211119C00057500 | 2021-10-15 3:57PM EDT | 57.50 | 0.49 | 0.45 | 0.50 | +0.04 | +8.89% | 265 | 2,141 | 17.33% |
| FAST211119C00060000 | 2021-10-15 3:54PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 209 | 1,407 | 17.04% |
| FAST211119C00062500 | 2021-10-15 2:42PM EDT | 62.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 19 | 35 | 26.17% |
| FAST211119C00065000 | 2021-10-15 1:27PM EDT | 65.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 1 | 65 | 38.53% |
| FAST211119C00070000 | 2021-09-22 10:22AM EDT | 70.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 50.39% |
| FAST211119C00075000 | 2021-10-15 11:40AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 20 | 45.90% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST211119P00027500 | 2021-08-25 5:29PM EDT | 27.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 241.80% |
| FAST211119P00030000 | 2021-08-25 10:30AM EDT | 30.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 218.16% |
| FAST211119P00032500 | 2021-08-25 5:29PM EDT | 32.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 196.48% |
| FAST211119P00035000 | 2021-08-25 5:29PM EDT | 35.00 | 0.34 | 0.15 | 4.80 | 0.00 | - | 3 | 5 | 178.52% |
| FAST211119P00037500 | 2021-10-12 11:21AM EDT | 37.50 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 79.88% |
| FAST211119P00040000 | 2021-09-30 12:46PM EDT | 40.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 63.48% |
| FAST211119P00042500 | 2021-10-14 11:07AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 205 | 49.71% |
| FAST211119P00045000 | 2021-10-15 9:53AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 62 | 194 | 44.14% |
| FAST211119P00047500 | 2021-10-15 3:54PM EDT | 47.50 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 11 | 792 | 32.03% |
| FAST211119P00050000 | 2021-10-15 1:33PM EDT | 50.00 | 0.14 | 0.10 | 0.20 | -0.09 | -39.13% | 85 | 854 | 27.78% |
| FAST211119P00052500 | 2021-10-15 3:54PM EDT | 52.50 | 0.44 | 0.40 | 0.45 | -0.11 | -20.00% | 121 | 965 | 24.12% |
| FAST211119P00055000 | 2021-10-15 3:42PM EDT | 55.00 | 1.09 | 1.05 | 1.20 | -0.21 | -16.15% | 84 | 1,154 | 23.22% |
| FAST211119P00057500 | 2021-10-15 3:55PM EDT | 57.50 | 2.46 | 2.35 | 2.70 | -0.39 | -13.68% | 32 | 53 | 24.66% |
| FAST211119P00060000 | 2021-08-25 5:29PM EDT | 60.00 | 7.20 | 5.70 | 6.60 | 0.00 | - | 2 | 3 | 52.37% |
| FAST211119P00062500 | 2021-08-20 1:47PM EDT | 62.50 | 7.26 | 8.60 | 9.30 | 0.00 | - | 16 | 21 | 68.41% |
| FAST211119P00065000 | 2021-08-25 5:29PM EDT | 65.00 | 10.00 | 9.10 | 12.50 | 0.00 | - | 1 | 0 | 66.80% |
