La bourse ferme dans 3 h 2 min
CAC 40
8 050,69 -14,46 (-0,18 %) Euro Stoxx 50
4 957,79 -23,30 (-0,47 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0725 0,0000 (-0,00 %) Gold future
2 322,40 -35,30 (-1,50 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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:77.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00077500 | 2024-04-29 11:13AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 12.50% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 152 | 6.25% |
| FAST240719C00077500 | 2024-04-24 10:20AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| FAST240816C00077500 | 2024-04-29 10:21AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 377 | 6.25% |
| FAST241115C00077500 | 2024-04-25 10:27AM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| FAST250117C00077500 | 2024-04-25 12:23PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 3.13% |
| FAST250620C00077500 | 2024-04-26 2:25PM EDT | 2025-06-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 34.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 2024-05-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| FAST240719P00077500 | 2024-04-22 1:43PM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 83 | 85 | 0.00% |
| FAST241115P00077500 | 2024-04-04 3:41PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117P00077500 | 2024-04-11 10:20AM EDT | 2025-01-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 0.00% |
| FAST250620P00077500 | 2024-02-28 10:56AM EDT | 2025-06-20 | 8.40 | 7.10 | 7.40 | 0.00 | - | - | 23 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
