Deutsche Märkte schließen in 32 Minuten
DAX
18.198,10 +130,19 (+0,72%) Euro Stoxx 50
4.934,89 +49,44 (+1,01%) Dow Jones 30
38.894,65 +59,79 (+0,15%) Gold
2.374,50 +27,60 (+1,18%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.520,18 -3,37 (-0,01%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 31.40 | 27.20 | 31.90 | 0.00 | - | 5 | 5 | 774.22% |
| FAST240621C00055000 | 2024-06-11 3:22PM EDT | 55.00 | 8.30 | 8.50 | 11.80 | 0.00 | - | - | 11 | 142.19% |
| FAST240621C00062500 | 2024-06-20 9:39AM EDT | 62.50 | 2.30 | 2.25 | 3.40 | -0.19 | -7.63% | 3 | 113 | 62.50% |
| FAST240621C00065000 | 2024-06-20 10:42AM EDT | 65.00 | 0.30 | 0.30 | 0.40 | -0.20 | -30.77% | 2 | 549 | 20.80% |
| FAST240621C00067500 | 2024-06-18 10:26AM EDT | 67.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 3,510 | 34.18% |
| FAST240621C00070000 | 2024-06-17 3:10PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 823 | 51.56% |
| FAST240621C00072500 | 2024-06-12 11:50AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 227 | 71.09% |
| FAST240621C00075000 | 2024-06-12 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 417 | 99.22% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 152 | 132.03% |
| FAST240621C00100000 | 2024-05-16 11:53AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 434.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00035000 | 2024-06-03 1:18PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 509.77% |
| FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 171.09% |
| FAST240621P00055000 | 2024-06-11 10:36AM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 176.95% |
| FAST240621P00057500 | 2024-06-05 11:15AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 49 | 140.82% |
| FAST240621P00060000 | 2024-06-17 3:58PM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 11 | 665 | 76.37% |
| FAST240621P00062500 | 2024-06-18 3:19PM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 332 | 47.66% |
| FAST240621P00065000 | 2024-06-20 10:14AM EDT | 65.00 | 0.30 | 0.35 | 0.50 | -0.19 | -38.78% | 1 | 2,410 | 26.07% |
| FAST240621P00067500 | 2024-06-20 10:11AM EDT | 67.50 | 2.40 | 1.90 | 2.90 | -0.60 | -20.00% | 3 | 789 | 65.43% |
| FAST240621P00070000 | 2024-05-31 3:36PM EDT | 70.00 | 4.88 | 4.40 | 5.60 | 0.00 | - | 4 | 18 | 114.45% |
| FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 6.10 | 10.00 | 0.00 | - | 1 | 0 | 141.41% |
| FAST240621P00080000 | 2024-05-20 11:25AM EDT | 80.00 | 13.35 | 13.50 | 17.10 | 0.00 | - | - | 0 | 188.28% |
