Italia markets closed
Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) EUR/USD
1,0742 +0,0007 (+0,06%) Bitcoin EUR
60.236,82 -1.692,25 (-2,73%) CMC Crypto 200
1.320,37 -69,03 (-4,97%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 31.40 | 27.20 | 31.90 | 0.00 | - | 5 | 5 | 551.76% |
| FAST240621C00055000 | 2024-06-11 3:22PM EDT | 55.00 | 8.30 | 7.90 | 11.80 | 0.00 | - | - | 11 | 218.07% |
| FAST240621C00062500 | 2024-06-18 3:49PM EDT | 62.50 | 2.49 | 0.50 | 4.30 | +0.43 | +20.87% | 19 | 117 | 109.47% |
| FAST240621C00065000 | 2024-06-18 3:45PM EDT | 65.00 | 0.50 | 0.35 | 0.50 | +0.15 | +42.86% | 18 | 550 | 19.34% |
| FAST240621C00067500 | 2024-06-18 10:26AM EDT | 67.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 3,508 | 24.61% |
| FAST240621C00070000 | 2024-06-17 3:10PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 823 | 41.41% |
| FAST240621C00072500 | 2024-06-12 11:50AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 227 | 50.78% |
| FAST240621C00075000 | 2024-06-12 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 417 | 70.31% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 152 | 93.75% |
| FAST240621C00100000 | 2024-05-16 11:53AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 307.62% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00035000 | 2024-06-03 1:18PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 360.16% |
| FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 120.31% |
| FAST240621P00055000 | 2024-06-11 10:36AM EDT | 55.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 79 | 146.68% |
| FAST240621P00057500 | 2024-06-05 11:15AM EDT | 57.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 9 | 49 | 143.16% |
| FAST240621P00060000 | 2024-06-17 3:58PM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 11 | 665 | 53.52% |
| FAST240621P00062500 | 2024-06-18 3:19PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 321 | 29.49% |
| FAST240621P00065000 | 2024-06-18 3:51PM EDT | 65.00 | 0.49 | 0.40 | 0.50 | -0.31 | -38.75% | 10 | 2,408 | 17.48% |
| FAST240621P00067500 | 2024-06-18 10:14AM EDT | 67.50 | 3.00 | 0.75 | 4.10 | -0.56 | -15.73% | 1 | 790 | 95.17% |
| FAST240621P00070000 | 2024-05-31 3:36PM EDT | 70.00 | 4.88 | 3.00 | 6.70 | 0.00 | - | 4 | 18 | 129.00% |
| FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 6.10 | 10.00 | 0.00 | - | 1 | 0 | 97.36% |
| FAST240621P00080000 | 2024-05-20 11:25AM EDT | 80.00 | 13.35 | 13.50 | 17.10 | 0.00 | - | - | 0 | 128.13% |
© 2024 Yahoo. Tutti i diritti riservati.