La bourse ferme dans 5 min
CAC 40
8 143,54 +67,86 (+0,84 %) Euro Stoxx 50
5 041,71 +25,61 (+0,51 %) Dow Jones
38 970,44 +86,18 (+0,22 %) EUR/USD
1,0750 -0,0008 (-0,08 %) Gold future
2 321,90 -2,30 (-0,10 %) Bitcoin EUR
57 667,26 -1 652,91 (-2,79 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| FAST240621C00070000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 0.64 | 0.40 | 0.55 | 0.00 | - | 29 | 71 | 18.78% |
| FAST240719C00070000 | 2023-11-09 12:06PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| FAST240816C00070000 | 2024-05-06 1:29PM EDT | 2024-08-16 | 2.03 | 1.60 | 1.75 | 0.00 | - | 15 | 2,450 | 22.49% |
| FAST241115C00070000 | 2024-04-29 10:36AM EDT | 2024-11-15 | 4.40 | 3.10 | 3.30 | 0.00 | - | 2 | 207 | 24.71% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| FAST250620C00070000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 7.70 | 5.90 | 6.10 | 0.00 | - | 1 | 6 | 26.97% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00070000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 3.90 | 3.60 | 3.80 | +0.10 | +2.63% | 1 | 51 | 14.01% |
| FAST240719P00070000 | 2023-11-30 3:28PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 2024-08-16 | 3.90 | 4.50 | 4.80 | 0.00 | - | 3 | 138 | 18.58% |
| FAST241115P00070000 | 2024-04-29 10:36AM EDT | 2024-11-15 | 4.82 | 5.60 | 5.90 | 0.00 | - | 2 | 189 | 19.63% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 2025-01-17 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 46.61% |
| FAST250620P00070000 | 2024-04-02 10:20AM EDT | 2025-06-20 | 4.70 | 6.80 | 7.70 | 0.00 | - | 7 | 322 | 20.02% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
