Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.858,90 +300,79 (+0,76%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%) Nasdaq Compositive
16.742,04 +230,86 (+1,40%) S&P 500
5.303,24 +56,56 (+1,08%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 1,717.38% |
| FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 715.23% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 595.51% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 396.68% |
| FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAST240517C00054620 | 2024-04-23 10:55AM EDT | 54.62 | 13.27 | 10.50 | 13.50 | 0.00 | - | 8 | 0 | 239.75% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-04-30 10:38AM EDT | 57.12 | 11.49 | 8.60 | 10.50 | 0.00 | - | 46 | 61 | 168.75% |
| FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FAST240517C00059620 | 2024-04-23 2:22PM EDT | 59.62 | 8.00 | 7.20 | 7.50 | 0.00 | - | 374 | 0 | 76.56% |
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240517C00062120 | 2024-05-10 2:50PM EDT | 62.12 | 5.95 | 4.70 | 5.60 | 0.00 | - | 1 | 272 | 81.05% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-05-15 12:44PM EDT | 64.62 | 2.54 | 2.30 | 2.60 | -0.20 | -7.07% | 46 | 775 | 47.46% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-05-15 2:00PM EDT | 67.12 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 33 | 1,973 | 16.90% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 3.13% |
| FAST240517C00069620 | 2024-05-15 9:47AM EDT | 69.62 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 3 | 1,481 | 29.10% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FAST240517C00072500 | 2024-05-10 9:31AM EDT | 72.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1,212 | 50.39% |
| FAST240517C00074620 | 2024-05-10 9:31AM EDT | 74.62 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1,758 | 57.81% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| FAST240517C00077500 | 2024-05-06 1:12PM EDT | 77.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 74.22% |
| FAST240517C00079620 | 2024-04-29 1:56PM EDT | 79.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 85.94% |
| FAST240517C00082500 | 2024-05-08 11:59AM EDT | 82.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 100.78% |
| FAST240517C00085000 | 2024-05-15 1:08PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 10 | 272 | 112.50% |
| FAST240517C00087500 | 2024-04-24 2:37PM EDT | 87.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 125.00% |
| FAST240517C00090000 | 2024-04-24 2:37PM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 209.77% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 264.26% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 206.25% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 186.33% |
| FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 228.13% |
| FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 147 | 134.77% |
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| FAST240517P00057120 | 2024-05-10 10:59AM EDT | 57.12 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 227 | 163.67% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 50.00% |
| FAST240517P00059620 | 2024-05-07 10:18AM EDT | 59.62 | 0.08 | 0.00 | 0.05 | 0.00 | - | 83 | 511 | 61.72% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| FAST240517P00062120 | 2024-05-10 10:13AM EDT | 62.12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 443 | 47.66% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 25.00% |
| FAST240517P00064620 | 2024-05-15 9:31AM EDT | 64.62 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 1,113 | 25.98% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FAST240517P00067120 | 2024-05-15 12:47PM EDT | 67.12 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 43 | 1,321 | 12.99% |
| FAST240517P00069620 | 2024-05-15 3:01PM EDT | 69.62 | 2.32 | 2.40 | 3.00 | -0.06 | -2.52% | 115 | 285 | 46.39% |
| FAST240517P00072500 | 2024-05-14 12:57PM EDT | 72.50 | 5.30 | 3.60 | 7.40 | 0.00 | - | 25 | 96 | 157.91% |
| FAST240517P00074620 | 2024-05-03 2:37PM EDT | 74.62 | 7.50 | 7.20 | 7.80 | 0.00 | - | 2 | 43 | 66.80% |
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 77.50 | 9.80 | 8.40 | 12.50 | 0.00 | - | 580 | 0 | 218.26% |
| FAST240517P00079620 | 2024-04-24 2:57PM EDT | 79.62 | 11.60 | 10.70 | 12.80 | 0.00 | - | 70 | 0 | 97.66% |
| FAST240517P00082500 | 2024-05-01 3:48PM EDT | 82.50 | 14.40 | 13.60 | 17.40 | 0.00 | - | 7 | 3 | 259.86% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 14.50 | 19.10 | 0.00 | - | 5 | 0 | 230.47% |
