La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 514,37 -1 878,87 (-3,22 %)
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:67.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| FAST240621C00067500 | 2024-05-10 11:21AM EDT | 2024-06-21 | 1.85 | 1.75 | 1.95 | -0.05 | -2.63% | 18 | 164 | 18.92% |
| FAST240719C00067500 | 2023-11-07 12:43PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 0.00% |
| FAST240816C00067500 | 2024-05-08 11:53AM EDT | 2024-08-16 | 3.37 | 3.30 | 3.40 | +0.62 | +22.55% | 8 | 763 | 22.80% |
| FAST241115C00067500 | 2024-05-03 9:38AM EDT | 2024-11-15 | 5.95 | 4.90 | 5.20 | 0.00 | - | 4 | 22 | 25.73% |
| FAST250117C00067500 | 2023-11-20 10:45AM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| FAST250620C00067500 | 2024-05-06 10:41AM EDT | 2025-06-20 | 7.80 | 7.80 | 8.10 | 0.00 | - | 13 | 47 | 27.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00067500 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 42 | 466 | 14.92% |
| FAST240719P00067500 | 2023-10-23 2:16PM EDT | 2024-07-19 | 10.40 | 7.10 | 7.70 | 0.00 | - | - | 1 | 63.93% |
| FAST240816P00067500 | 2024-05-10 3:43PM EDT | 2024-08-16 | 2.40 | 2.35 | 2.50 | -0.20 | -7.69% | 31 | 119 | 19.12% |
| FAST241115P00067500 | 2024-04-30 11:04AM EDT | 2024-11-15 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 71 | 19.98% |
| FAST250117P00067500 | 2023-11-13 12:17PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| FAST250620P00067500 | 2024-05-01 9:45AM EDT | 2025-06-20 | 5.80 | 5.30 | 5.60 | 0.00 | - | 8 | 42 | 20.35% |
