La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 457,31 -1 926,38 (-3,30 %)
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’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 1,067.77% |
| FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 421.39% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 349.41% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 225.39% |
| FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAST240517C00054620 | 2024-04-23 10:55AM EDT | 54.62 | 13.27 | 11.20 | 15.30 | 0.00 | - | 8 | 0 | 198.73% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-04-30 10:38AM EDT | 57.12 | 11.49 | 9.00 | 12.50 | 0.00 | - | 46 | 61 | 160.99% |
| FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FAST240517C00059620 | 2024-04-23 2:22PM EDT | 59.62 | 8.00 | 6.50 | 10.10 | 0.00 | - | 374 | 0 | 139.60% |
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240517C00062120 | 2024-05-07 12:36PM EDT | 62.12 | 5.95 | 3.90 | 7.80 | +0.65 | +12.26% | 1 | 272 | 120.61% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-05-09 11:59AM EDT | 64.62 | 3.15 | 3.00 | 5.20 | 0.00 | - | 2 | 776 | 56.74% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-05-10 3:41PM EDT | 67.12 | 1.15 | 1.05 | 1.20 | +0.05 | +4.55% | 53 | 2,287 | 20.41% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| FAST240517C00069620 | 2024-05-10 1:22PM EDT | 69.62 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 7 | 1,713 | 18.46% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| FAST240517C00072500 | 2024-05-10 9:31AM EDT | 72.50 | 0.12 | 0.00 | 0.10 | +0.11 | +1,100.00% | 1 | 1,213 | 32.42% |
| FAST240517C00074620 | 2024-05-10 9:31AM EDT | 74.62 | 0.18 | 0.00 | 0.20 | +0.13 | +260.00% | 1 | 1,759 | 50.39% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240517C00077500 | 2024-05-06 1:12PM EDT | 77.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 303 | 77.15% |
| FAST240517C00079620 | 2024-04-29 1:56PM EDT | 79.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 52.34% |
| FAST240517C00082500 | 2024-05-08 11:59AM EDT | 82.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 61.72% |
| FAST240517C00085000 | 2024-04-29 1:56PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 69.53% |
| FAST240517C00087500 | 2024-04-24 2:37PM EDT | 87.50 | 0.38 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 126.95% |
| FAST240517C00090000 | 2024-04-24 2:37PM EDT | 90.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 137.31% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 167.58% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 139.84% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 126.56% |
| FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 155.37% |
| FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 82.42% |
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| FAST240517P00057120 | 2024-05-10 10:59AM EDT | 57.12 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 6 | 233 | 94.14% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 25.00% |
| FAST240517P00059620 | 2024-05-07 10:18AM EDT | 59.62 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 511 | 56.45% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| FAST240517P00062120 | 2024-05-10 10:13AM EDT | 62.12 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 3 | 445 | 49.12% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 12.50% |
| FAST240517P00064620 | 2024-05-10 9:31AM EDT | 64.62 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 2 | 1,116 | 29.49% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FAST240517P00067120 | 2024-05-10 1:19PM EDT | 67.12 | 0.32 | 0.25 | 0.35 | -0.18 | -36.00% | 37 | 1,302 | 17.77% |
| FAST240517P00069620 | 2024-05-09 10:45AM EDT | 69.62 | 2.05 | 1.75 | 1.90 | 0.00 | - | 5 | 434 | 18.95% |
| FAST240517P00072500 | 2024-05-09 12:30PM EDT | 72.50 | 4.90 | 2.65 | 5.00 | 0.00 | - | 3 | 121 | 47.36% |
| FAST240517P00074620 | 2024-05-03 2:37PM EDT | 74.62 | 7.50 | 4.80 | 8.60 | 0.00 | - | 2 | 43 | 112.99% |
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 77.50 | 9.80 | 7.70 | 11.60 | 0.00 | - | 580 | 0 | 137.45% |
| FAST240517P00079620 | 2024-04-24 2:57PM EDT | 79.62 | 11.60 | 9.80 | 13.70 | 0.00 | - | 70 | 0 | 150.78% |
| FAST240517P00082500 | 2024-05-01 3:48PM EDT | 82.50 | 14.40 | 12.80 | 16.50 | 0.00 | - | 7 | 3 | 63.28% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 14.50 | 19.10 | 0.00 | - | 5 | 0 | 183.40% |
