La bourse ferme dans 5 h 58 min
CAC 40
8 251,45 +63,80 (+0,78 %) Euro Stoxx 50
5 094,71 +40,30 (+0,80 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0789 +0,0005 (+0,04 %) Gold future
2 379,30 +39,00 (+1,67 %) Bitcoin EUR
58 337,88 +1 743,96 (+3,08 %)
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:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 2024-05-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240621C00062500 | 2024-05-08 11:13AM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240719C00062500 | 2023-11-27 12:28PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| FAST240816C00062500 | 2024-05-07 10:35AM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST241115C00062500 | 2024-04-30 9:43AM EDT | 2024-11-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST250117C00062500 | 2023-11-15 11:06AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| FAST250620C00062500 | 2024-04-24 3:53PM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 12.50% |
| FAST240621P00062500 | 2024-05-07 2:06PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FAST240719P00062500 | 2023-11-13 2:20PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| FAST240816P00062500 | 2024-04-26 10:47AM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| FAST241115P00062500 | 2024-05-08 1:18PM EDT | 2024-11-15 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST250117P00062500 | 2023-11-21 11:26AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 3.13% |
| FAST250620P00062500 | 2024-04-26 12:20PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
