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
80,00 +0,77 (+0,97%) Bitcoin EUR
61.378,41 +1.292,72 (+2,15%)
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 | Lettera | 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 | 61.94% |
| FAST250620C00062500 | 2024-05-17 11:19AM EDT | 62.50 | 9.70 | 9.40 | 10.90 | -1.60 | -14.16% | 1 | 9 | 32.85% |
| FAST250620C00065000 | 2024-05-15 11:39AM EDT | 65.00 | 8.86 | 8.00 | 10.40 | 0.00 | - | 1 | 17 | 35.44% |
| FAST250620C00067500 | 2024-05-16 10:47AM EDT | 67.50 | 7.20 | 6.70 | 9.10 | 0.00 | - | 3 | 36 | 34.61% |
| FAST250620C00070000 | 2024-05-14 10:16AM EDT | 70.00 | 6.30 | 5.40 | 7.80 | 0.00 | - | 1 | 6 | 33.45% |
| FAST250620C00072500 | 2024-05-13 1:34PM EDT | 72.50 | 5.30 | 4.40 | 5.20 | 0.00 | - | 10 | 30 | 27.23% |
| FAST250620C00075000 | 2024-05-06 3:40PM EDT | 75.00 | 4.37 | 2.35 | 4.00 | 0.00 | - | 22 | 304 | 25.58% |
| FAST250620C00077500 | 2024-05-03 2:02PM EDT | 77.50 | 4.13 | 2.00 | 3.30 | 0.00 | - | 10 | 39 | 25.37% |
| FAST250620C00080000 | 2024-05-07 10:38AM EDT | 80.00 | 2.82 | 2.30 | 4.20 | 0.00 | - | 2 | 179 | 31.24% |
| FAST250620C00082500 | 2024-05-01 11:31AM EDT | 82.50 | 2.70 | 1.80 | 3.10 | 0.00 | - | 149 | 463 | 28.93% |
| FAST250620C00087500 | 2024-05-10 11:35AM EDT | 87.50 | 1.50 | 1.05 | 1.30 | 0.00 | - | 1 | 8 | 23.90% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.80 | 1.00 | 0.00 | - | 3 | 40 | 23.57% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.40 | 0.65 | 0.00 | - | 2 | 62 | 23.66% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 14 | 145 | 37.35% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 30 | 25 | 39.48% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00035000 | 2024-05-14 10:55AM EDT | 35.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 8 | 35 | 40.92% |
| FAST250620P00037500 | 2024-05-02 3:34PM EDT | 37.50 | 1.19 | 0.00 | 0.70 | 0.00 | - | 8 | 68 | 38.53% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 16 | 54 | 36.11% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 31.47% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 28.59% |
| FAST250620P00050000 | 2024-05-06 2:42PM EDT | 50.00 | 1.30 | 0.50 | 1.35 | 0.00 | - | 12 | 150 | 27.10% |
| FAST250620P00055000 | 2024-05-09 3:54PM EDT | 55.00 | 1.85 | 1.90 | 2.75 | 0.00 | - | 3 | 3 | 27.93% |
| FAST250620P00060000 | 2024-05-08 3:35PM EDT | 60.00 | 3.15 | 3.00 | 3.30 | 0.00 | - | 10 | 35 | 22.69% |
| FAST250620P00062500 | 2024-05-10 1:51PM EDT | 62.50 | 3.70 | 3.80 | 4.10 | 0.00 | - | 1 | 16 | 21.80% |
| FAST250620P00065000 | 2024-05-15 10:02AM EDT | 65.00 | 4.60 | 4.70 | 7.00 | 0.00 | - | 1 | 117 | 28.14% |
| FAST250620P00067500 | 2024-05-01 9:45AM EDT | 67.50 | 5.80 | 5.80 | 8.10 | 0.00 | - | 8 | 42 | 27.09% |
| FAST250620P00070000 | 2024-05-17 9:48AM EDT | 70.00 | 7.20 | 5.10 | 7.50 | +0.60 | +9.09% | 1 | 339 | 19.46% |
| FAST250620P00072500 | 2024-05-16 9:56AM EDT | 72.50 | 8.80 | 8.50 | 9.70 | 0.00 | - | 1 | 67 | 21.42% |
| FAST250620P00075000 | 2024-05-17 1:15PM EDT | 75.00 | 10.70 | 8.60 | 12.50 | +0.20 | +1.90% | 4 | 31 | 25.31% |
| FAST250620P00077500 | 2024-05-13 10:18AM EDT | 77.50 | 11.30 | 9.90 | 13.20 | 0.00 | - | 1 | 48 | 20.51% |
| FAST250620P00080000 | 2024-05-17 1:25PM EDT | 80.00 | 14.60 | 12.10 | 16.50 | +1.30 | +9.77% | 4 | 5 | 26.11% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 15.20 | 18.50 | 0.00 | - | 2 | 4 | 26.01% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 27.93% |
© 2024 Yahoo. Tutti i diritti riservati.