La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 255,73 +105,01 (+0,50 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217C00035000 | 2022-09-12 10:56AM EST | 35.00 | 16.10 | 12.00 | 12.40 | 0.00 | - | - | 10 | 0.00% |
| FAST230217C00040000 | 2022-10-19 12:05PM EST | 40.00 | 7.10 | 11.90 | 12.50 | 0.00 | - | 6 | 3 | 132.13% |
| FAST230217C00042500 | 2023-01-24 1:52PM EST | 42.50 | 6.97 | 7.50 | 8.00 | 0.00 | - | 1 | 12 | 52.64% |
| FAST230217C00045000 | 2023-01-24 2:51PM EST | 45.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 10 | 182 | 38.57% |
| FAST230217C00047500 | 2023-01-27 3:59PM EST | 47.50 | 2.90 | 2.90 | 3.20 | +0.38 | +15.08% | 26 | 550 | 30.42% |
| FAST230217C00050000 | 2023-01-27 3:24PM EST | 50.00 | 1.33 | 1.15 | 1.40 | +0.44 | +49.44% | 18 | 649 | 26.51% |
| FAST230217C00052500 | 2023-01-27 3:34PM EST | 52.50 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 33 | 341 | 24.51% |
| FAST230217C00055000 | 2023-01-26 2:09PM EST | 55.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 407 | 25.59% |
| FAST230217C00057500 | 2023-01-19 9:39AM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 355 | 30.47% |
| FAST230217C00060000 | 2023-01-18 11:35AM EST | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 1,064 | 38.09% |
| FAST230217C00062500 | 2022-09-23 10:47AM EST | 62.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 50.78% |
| FAST230217C00065000 | 2022-11-22 1:53PM EST | 65.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 84.08% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217P00025000 | 2022-08-17 10:08AM EST | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 158.79% |
| FAST230217P00035000 | 2023-01-18 3:00PM EST | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 90.04% |
| FAST230217P00037500 | 2023-01-18 3:55PM EST | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 364 | 54.69% |
| FAST230217P00040000 | 2023-01-27 12:47PM EST | 40.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 1 | 94 | 48.63% |
| FAST230217P00042500 | 2023-01-27 3:57PM EST | 42.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 257 | 42.58% |
| FAST230217P00045000 | 2023-01-27 12:37PM EST | 45.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 430 | 36.23% |
| FAST230217P00047500 | 2023-01-27 2:01PM EST | 47.50 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 16 | 667 | 31.84% |
| FAST230217P00050000 | 2023-01-27 2:39PM EST | 50.00 | 1.10 | 1.10 | 1.25 | -0.55 | -33.33% | 5 | 1,556 | 28.61% |
| FAST230217P00052500 | 2023-01-23 11:31AM EST | 52.50 | 3.90 | 2.55 | 2.85 | 0.00 | - | 3 | 57 | 29.64% |
| FAST230217P00055000 | 2022-11-18 2:14PM EST | 55.00 | 4.80 | 7.10 | 7.50 | 0.00 | - | 1 | 71 | 90.28% |
| FAST230217P00057500 | 2022-07-19 9:10AM EST | 57.50 | 10.30 | 4.70 | 4.90 | 0.00 | - | 100 | 0 | 0.00% |
| FAST230217P00060000 | 2023-01-13 11:01AM EST | 60.00 | 11.90 | 9.80 | 10.30 | 0.00 | - | 2 | 3 | 55.08% |
| FAST230217P00065000 | 2023-01-17 2:15PM EST | 65.00 | 17.00 | 14.80 | 15.30 | 0.00 | - | - | 1 | 72.27% |
© 2023 Yahoo. Tous droits réservés.
