Marchés français ouverture 7 h 20 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 0,0000 (-0,00 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 646,68 +2 046,88 (+3,55 %)
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 :
Prix d’exercice:72.50
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240419C00072500 | 2024-04-16 2:57PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.05 | +0.11 | +366.67% | 1 | 715 | 55.86% |
| FAST240517C00072500 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 166 | 1,141 | 21.19% |
| FAST240719C00072500 | 2024-04-18 12:30PM EDT | 2024-07-19 | 1.50 | 1.25 | 1.45 | -0.40 | -21.05% | 1 | 401 | 23.98% |
| FAST240816C00072500 | 2024-04-17 3:22PM EDT | 2024-08-16 | 2.00 | 1.55 | 1.70 | 0.00 | - | 9 | 795 | 22.85% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 2024-11-15 | 3.46 | 3.10 | 3.30 | 0.00 | - | 2 | 80 | 25.60% |
| FAST250117C00072500 | 2024-04-18 9:36AM EDT | 2025-01-17 | 4.90 | 4.10 | 4.40 | +0.10 | +2.08% | 4 | 47 | 27.30% |
| FAST250620C00072500 | 2024-04-12 10:26AM EDT | 2025-06-20 | 7.51 | 5.90 | 6.10 | 0.00 | - | 1 | 16 | 27.73% |
| FAST260116C00072500 | 2024-04-17 9:43AM EDT | 2026-01-16 | 8.80 | 7.10 | 8.50 | 0.00 | - | 2 | 284 | 29.46% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240419P00072500 | 2024-04-18 12:52PM EDT | 2024-04-19 | 4.80 | 4.50 | 5.60 | +0.70 | +17.07% | 1 | 93 | 55.86% |
| FAST240517P00072500 | 2024-04-18 3:15PM EDT | 2024-05-17 | 5.44 | 5.30 | 7.60 | +0.94 | +20.89% | 24 | 324 | 58.57% |
| FAST240719P00072500 | 2024-04-17 2:05PM EDT | 2024-07-19 | 5.30 | 5.30 | 7.40 | 0.00 | - | 16 | 199 | 31.70% |
| FAST240816P00072500 | 2024-04-16 11:23AM EDT | 2024-08-16 | 5.30 | 5.00 | 7.50 | 0.00 | - | 1 | 392 | 28.49% |
| FAST241115P00072500 | 2024-04-12 2:57PM EDT | 2024-11-15 | 5.70 | 7.20 | 7.40 | 0.00 | - | 1 | 6 | 21.01% |
| FAST250117P00072500 | 2024-03-28 3:55PM EDT | 2025-01-17 | 4.00 | 7.70 | 8.00 | 0.00 | - | 3 | 282 | 21.16% |
| FAST250620P00072500 | 2024-04-11 3:16PM EDT | 2025-06-20 | 7.50 | 8.80 | 9.10 | 0.00 | - | 1 | 62 | 20.84% |
| FAST260116P00072500 | 2024-04-17 9:36AM EDT | 2026-01-16 | 9.60 | 7.50 | 10.40 | 0.00 | - | 1 | 214 | 20.78% |
