La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 702,92 -227,02 (-1,14 %)
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’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST221021C00040000 | 2022-09-26 10:22AM EDT | 40.00 | 8.10 | 6.30 | 6.50 | 0.00 | - | 1 | 11 | 53.91% |
| FAST221021C00042500 | 2022-09-19 9:49AM EDT | 42.50 | 5.68 | 4.10 | 4.40 | 0.00 | - | - | 2 | 53.03% |
| FAST221021C00045000 | 2022-09-28 1:33PM EDT | 45.00 | 3.50 | 2.25 | 2.45 | 0.00 | - | 7 | 15 | 44.34% |
| FAST221021C00047500 | 2022-09-30 12:06PM EDT | 47.50 | 1.20 | 0.95 | 1.15 | -0.30 | -20.00% | 18 | 99 | 40.92% |
| FAST221021C00050000 | 2022-09-30 1:00PM EDT | 50.00 | 0.45 | 0.30 | 0.45 | -0.08 | -15.09% | 13 | 1,043 | 39.45% |
| FAST221021C00052500 | 2022-09-28 10:34AM EDT | 52.50 | 0.30 | 0.10 | 0.15 | 0.00 | - | 4 | 1,686 | 38.97% |
| FAST221021C00055000 | 2022-09-26 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 680 | 61.43% |
| FAST221021C00057500 | 2022-09-26 2:49PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 71.88% |
| FAST221021C00060000 | 2022-08-25 10:43AM EDT | 60.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 86 | 70.61% |
| FAST221021C00075000 | 2022-08-31 2:08PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 84.38% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST221021P00037500 | 2022-09-28 9:30AM EDT | 37.50 | 0.91 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 71.88% |
| FAST221021P00040000 | 2022-09-22 11:59AM EDT | 40.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | - | 2 | 53.42% |
| FAST221021P00042500 | 2022-09-30 11:16AM EDT | 42.50 | 0.52 | 0.55 | 0.60 | -0.04 | -7.14% | 14 | 36 | 44.97% |
| FAST221021P00045000 | 2022-09-30 10:28AM EDT | 45.00 | 1.24 | 1.15 | 1.30 | +0.14 | +12.73% | 2 | 416 | 41.70% |
| FAST221021P00047500 | 2022-09-30 11:11AM EDT | 47.50 | 2.20 | 2.35 | 2.55 | +0.08 | +3.77% | 7 | 133 | 39.45% |
| FAST221021P00050000 | 2022-09-30 3:32PM EDT | 50.00 | 4.10 | 4.00 | 4.40 | +0.26 | +6.77% | 1 | 499 | 39.11% |
| FAST221021P00052500 | 2022-09-26 3:17PM EDT | 52.50 | 5.30 | 6.40 | 6.70 | 0.00 | - | 6 | 87 | 43.85% |
| FAST221021P00055000 | 2022-09-13 11:02AM EDT | 55.00 | 6.11 | 8.70 | 9.20 | 0.00 | - | 3 | 4 | 54.59% |
| FAST221021P00057500 | 2022-08-29 9:43AM EDT | 57.50 | 6.96 | 9.40 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
