La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,25+0,64 (+1,29 %)
À la clôture : 04:00PM EST
49,85 -0,40 (-0,80 %)
Échanges après Bourse : 06:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217C000350002022-09-12 10:56AM EST35.0016.1012.0012.400.00--100.00%
FAST230217C000400002022-10-19 12:05PM EST40.007.1011.9012.500.00-63132.13%
FAST230217C000425002023-01-24 1:52PM EST42.506.977.508.000.00-11252.64%
FAST230217C000450002023-01-24 2:51PM EST45.004.705.205.500.00-1018238.57%
FAST230217C000475002023-01-27 3:59PM EST47.502.902.903.20+0.38+15.08%2655030.42%
FAST230217C000500002023-01-27 3:24PM EST50.001.331.151.40+0.44+49.44%1864926.51%
FAST230217C000525002023-01-27 3:34PM EST52.500.350.250.40+0.10+40.00%3334124.51%
FAST230217C000550002023-01-26 2:09PM EST55.000.050.050.10-0.05-50.00%140725.59%
FAST230217C000575002023-01-19 9:39AM EST57.500.050.000.050.00-135530.47%
FAST230217C000600002023-01-18 11:35AM EST60.000.060.000.050.00-21,06438.09%
FAST230217C000625002022-09-23 10:47AM EST62.500.850.000.200.00-4150.78%
FAST230217C000650002022-11-22 1:53PM EST65.000.150.001.100.00-21184.08%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAST230217P000250002022-08-17 10:08AM EST25.000.100.000.350.00-22158.79%
FAST230217P000350002023-01-18 3:00PM EST35.000.050.000.350.00-1890.04%
FAST230217P000375002023-01-18 3:55PM EST37.500.100.000.050.00-236454.69%
FAST230217P000400002023-01-27 12:47PM EST40.000.040.000.05-0.17-80.95%19448.63%
FAST230217P000425002023-01-27 3:57PM EST42.500.050.050.10-0.03-37.50%125742.58%
FAST230217P000450002023-01-27 12:37PM EST45.000.150.100.20-0.10-40.00%143036.23%
FAST230217P000475002023-01-27 2:01PM EST47.500.400.350.50-0.20-33.33%1666731.84%
FAST230217P000500002023-01-27 2:39PM EST50.001.101.101.25-0.55-33.33%51,55628.61%
FAST230217P000525002023-01-23 11:31AM EST52.503.902.552.850.00-35729.64%
FAST230217P000550002022-11-18 2:14PM EST55.004.807.107.500.00-17190.28%
FAST230217P000575002022-07-19 9:10AM EST57.5010.304.704.900.00-10000.00%
FAST230217P000600002023-01-13 11:01AM EST60.0011.909.8010.300.00-2355.08%
FAST230217P000650002023-01-17 2:15PM EST65.0017.0014.8015.300.00--172.27%