Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,98 +0,75 (+0,95%) Bitcoin EUR
61.543,00 +1.532,69 (+2,55%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 89.77% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 136.71% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 60.00 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 49.72% |
| FAST240816C00062500 | 2024-05-07 10:35AM EDT | 62.50 | 6.30 | 4.30 | 6.90 | 0.00 | - | 1 | 11 | 36.30% |
| FAST240816C00065000 | 2024-05-15 3:21PM EDT | 65.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 5 | 105 | 23.85% |
| FAST240816C00067500 | 2024-05-17 3:22PM EDT | 67.50 | 2.45 | 2.35 | 2.50 | -0.10 | -3.92% | 8 | 800 | 22.44% |
| FAST240816C00070000 | 2024-05-17 11:58AM EDT | 70.00 | 1.35 | 1.35 | 1.50 | -0.30 | -18.18% | 7 | 3,154 | 21.61% |
| FAST240816C00072500 | 2024-05-17 3:52PM EDT | 72.50 | 0.80 | 0.70 | 0.85 | -0.21 | -20.79% | 9 | 812 | 21.18% |
| FAST240816C00075000 | 2024-05-13 3:16PM EDT | 75.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 8 | 797 | 21.53% |
| FAST240816C00077500 | 2024-05-16 10:41AM EDT | 77.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 376 | 22.14% |
| FAST240816C00080000 | 2024-05-15 2:19PM EDT | 80.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 133 | 32.47% |
| FAST240816C00082500 | 2024-05-10 1:18PM EDT | 82.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 76 | 99 | 36.01% |
| FAST240816C00085000 | 2024-05-09 11:45AM EDT | 85.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 903 | 33.55% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 45.36% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 47.75% |
| FAST240816C00095000 | 2024-03-12 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.20% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-01-18 11:48AM EDT | 45.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 5 | 56.49% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 195 | 34.13% |
| FAST240816P00055000 | 2024-05-17 11:21AM EDT | 55.00 | 0.26 | 0.25 | 0.35 | -0.03 | -10.34% | 1 | 31 | 27.93% |
| FAST240816P00057500 | 2024-05-06 9:44AM EDT | 57.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 64 | 25.29% |
| FAST240816P00060000 | 2024-05-17 12:08PM EDT | 60.00 | 0.72 | 0.65 | 0.75 | +0.04 | +5.88% | 14 | 1,281 | 22.90% |
| FAST240816P00062500 | 2024-05-15 3:56PM EDT | 62.50 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 1,086 | 21.12% |
| FAST240816P00065000 | 2024-05-16 3:55PM EDT | 65.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 2 | 141 | 19.75% |
| FAST240816P00067500 | 2024-05-17 12:07PM EDT | 67.50 | 3.20 | 2.95 | 3.10 | +0.55 | +20.75% | 3 | 150 | 18.82% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 70.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 3 | 138 | 18.43% |
| FAST240816P00072500 | 2024-05-10 3:55PM EDT | 72.50 | 5.30 | 6.30 | 8.40 | 0.00 | - | 30 | 409 | 34.25% |
| FAST240816P00075000 | 2024-05-17 3:15PM EDT | 75.00 | 8.70 | 6.80 | 8.90 | +0.90 | +11.54% | 1 | 109 | 18.97% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.60 | 11.80 | 0.00 | - | 83 | 6 | 28.35% |
| FAST240816P00080000 | 2024-05-08 3:00PM EDT | 80.00 | 13.20 | 11.50 | 15.80 | 0.00 | - | 140 | 2 | 48.12% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 82.50 | 7.50 | 14.70 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240816P00085000 | 2024-03-06 2:07PM EDT | 85.00 | 11.30 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240816P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 19.30 | 19.00 | 23.30 | 0.00 | - | 32 | 0 | 59.94% |
© 2024 Yahoo. Tutti i diritti riservati.