La bourse est fermée
Dow Jones
38 380,58 -123,11 (-0,32 %) Nasdaq
15 681,22 -15,42 (-0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0694 -0,0010 (-0,10 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 637,15 -1 825,52 (-2,92 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240621C00065000 | 2024-04-23 12:10PM EDT | 2024-06-21 | 3.80 | 3.90 | 4.10 | 0.00 | - | 252 | 286 | 22.93% |
| FAST240719C00065000 | 2023-11-24 1:37PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 133 | 1,230 | 0.00% |
| FAST240816C00065000 | 2024-04-23 3:38PM EDT | 2024-08-16 | 4.90 | 5.00 | 5.30 | 0.00 | - | 22 | 94 | 25.09% |
| FAST241115C00065000 | 2024-04-11 11:18AM EDT | 2024-11-15 | 9.80 | 6.80 | 7.00 | 0.00 | - | - | 1 | 27.58% |
| FAST250117C00065000 | 2023-12-04 12:43PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FAST250620C00065000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 9.60 | 8.70 | 9.80 | 0.00 | - | 1 | 3 | 29.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FAST240621P00065000 | 2024-04-24 11:23AM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 31 | 155 | 18.21% |
| FAST240719P00065000 | 2023-07-27 10:29AM EDT | 2024-07-19 | 8.20 | 8.50 | 9.00 | 0.00 | - | - | 1 | 78.53% |
| FAST240816P00065000 | 2024-04-24 10:05AM EDT | 2024-08-16 | 1.85 | 1.80 | 1.90 | -0.15 | -7.50% | 23 | 98 | 20.90% |
| FAST241115P00065000 | 2024-04-22 10:33AM EDT | 2024-11-15 | 3.20 | 2.95 | 3.10 | 0.00 | - | 2 | 1,006 | 21.95% |
| FAST250117P00065000 | 2023-11-03 3:55PM EDT | 2025-01-17 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 43.54% |
| FAST250620P00065000 | 2024-02-29 4:19PM EDT | 2025-06-20 | 3.60 | 2.90 | 3.20 | 0.00 | - | 105 | 107 | 15.69% |
