La bourse ferme dans 6 h 3 min
CAC 40
8 051,71 -40,15 (-0,50 %) Euro Stoxx 50
4 968,08 -21,80 (-0,44 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 338,40 0,00 (0,00 %) Bitcoin EUR
59 729,27 -2 289,94 (-3,69 %)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:72.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00072500 | 2024-04-23 2:27PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| FAST240621C00072500 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| FAST240719C00072500 | 2024-04-24 3:17PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST240816C00072500 | 2024-04-23 10:48AM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 2024-11-15 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAST250117C00072500 | 2024-04-23 1:06PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAST250620C00072500 | 2024-04-12 10:26AM EDT | 2025-06-20 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAST260116C00072500 | 2024-04-17 9:43AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00072500 | 2024-04-24 9:30AM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST240719P00072500 | 2024-04-24 3:43PM EDT | 2024-07-19 | 5.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST241115P00072500 | 2024-04-23 12:03PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117P00072500 | 2024-04-19 2:29PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAST250620P00072500 | 2024-04-11 3:16PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
