Italia markets open in 5 hours 48 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.222,54 +152,86 (+0,39%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.507,75 +4.392,42 (+7,19%) CMC Crypto 200
1.517,57 +163,16 (+12,04%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 31.40 | 29.50 | 33.70 | 0.00 | - | 5 | 5 | 202.83% |
| FAST240621C00062500 | 2024-05-17 3:37PM EDT | 62.50 | 4.44 | 3.00 | 5.50 | 0.00 | - | 2 | 4 | 38.92% |
| FAST240621C00065000 | 2024-05-20 12:29PM EDT | 65.00 | 2.50 | 2.40 | 2.60 | +0.11 | +4.60% | 6 | 318 | 21.07% |
| FAST240621C00067500 | 2024-05-20 3:54PM EDT | 67.50 | 0.95 | 0.95 | 1.00 | -0.02 | -2.06% | 849 | 3,148 | 17.41% |
| FAST240621C00070000 | 2024-05-20 3:48PM EDT | 70.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 1,307 | 109 | 16.94% |
| FAST240621C00072500 | 2024-05-20 2:25PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 10 | 201 | 18.36% |
| FAST240621C00075000 | 2024-05-17 10:40AM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 428 | 21.09% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 152 | 35.25% |
| FAST240621C00100000 | 2024-05-16 11:53AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 67.29% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.27% |
| FAST240621P00055000 | 2024-05-13 1:12PM EDT | 55.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 1 | 42.09% |
| FAST240621P00057500 | 2024-05-13 12:14PM EDT | 57.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 34.18% |
| FAST240621P00060000 | 2024-05-20 3:59PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 1,191 | 16 | 24.51% |
| FAST240621P00062500 | 2024-05-20 9:45AM EDT | 62.50 | 0.26 | 0.15 | 0.25 | +0.02 | +8.33% | 4 | 28 | 19.58% |
| FAST240621P00065000 | 2024-05-20 1:52PM EDT | 65.00 | 0.63 | 0.50 | 0.60 | -0.04 | -5.97% | 29 | 350 | 16.21% |
| FAST240621P00067500 | 2024-05-20 3:48PM EDT | 67.50 | 1.70 | 1.50 | 1.60 | -0.05 | -2.86% | 25 | 941 | 14.28% |
| FAST240621P00070000 | 2024-05-17 12:20PM EDT | 70.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 2 | 57 | 16.16% |
| FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 4.30 | 8.00 | 0.00 | - | 1 | 0 | 54.71% |
© 2024 Yahoo. Tutti i diritti riservati.