Italia markets open in 1 hour 46 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.966,21 -848,35 (-2,19%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
62.065,72 +252,93 (+0,41%) CMC Crypto 200
1.406,95 -10,92 (-0,77%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620C00035000 | 2024-04-11 10:39AM EDT | 35.00 | 36.50 | 31.50 | 36.50 | 0.00 | - | - | 2 | 87.88% |
| FAST250620C00057500 | 2024-06-06 11:29AM EDT | 57.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST250620C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST250620C00062500 | 2024-05-17 11:19AM EDT | 62.50 | 9.70 | 5.00 | 9.50 | 0.00 | - | 1 | 9 | 36.82% |
| FAST250620C00065000 | 2024-06-14 1:08PM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FAST250620C00067500 | 2024-05-28 12:14PM EDT | 67.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| FAST250620C00070000 | 2024-06-14 11:35AM EDT | 70.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST250620C00072500 | 2024-05-13 1:34PM EDT | 72.50 | 5.30 | 3.40 | 5.90 | 0.00 | - | 10 | 30 | 36.74% |
| FAST250620C00075000 | 2024-06-14 1:00PM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FAST250620C00077500 | 2024-05-29 10:11AM EDT | 77.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| FAST250620C00080000 | 2024-05-31 2:08PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620C00082500 | 2024-05-28 2:01PM EDT | 82.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| FAST250620C00087500 | 2024-06-10 11:57AM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 26.56% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 2 | 62 | 26.49% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 14 | 145 | 42.27% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 30 | 25 | 44.08% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00035000 | 2024-06-14 10:48AM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FAST250620P00037500 | 2024-06-14 1:52PM EDT | 37.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 16 | 54 | 50.29% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 30.08% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 27.15% |
| FAST250620P00050000 | 2024-05-28 11:44AM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| FAST250620P00055000 | 2024-06-06 3:52PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAST250620P00057500 | 2024-06-12 10:02AM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FAST250620P00060000 | 2024-06-11 3:23PM EDT | 60.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FAST250620P00062500 | 2024-06-10 9:50AM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FAST250620P00065000 | 2024-05-24 9:47AM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620P00067500 | 2024-06-06 11:28AM EDT | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAST250620P00070000 | 2024-05-17 9:48AM EDT | 70.00 | 7.20 | 8.20 | 11.30 | 0.00 | - | 1 | 340 | 27.51% |
| FAST250620P00072500 | 2024-06-07 9:45AM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620P00075000 | 2024-06-11 2:13PM EDT | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAST250620P00077500 | 2024-06-11 10:44AM EDT | 77.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST250620P00080000 | 2024-05-17 1:25PM EDT | 80.00 | 14.60 | 15.20 | 19.10 | 0.00 | - | 4 | 9 | 27.77% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 16.00 | 20.90 | 0.00 | - | 2 | 4 | 25.87% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 25.05% |
© 2024 Yahoo. Tutti i diritti riservati.