Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.832,99 +274,88 (+0,69%) Gold
2.392,70 +32,80 (+1,39%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 83.62% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 130.59% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 60.00 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 44.48% |
| FAST240816C00062500 | 2024-05-07 10:35AM EDT | 62.50 | 6.30 | 6.10 | 6.20 | 0.00 | - | 1 | 11 | 25.60% |
| FAST240816C00065000 | 2024-05-14 3:52PM EDT | 65.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 4 | 100 | 23.89% |
| FAST240816C00067500 | 2024-05-15 12:44PM EDT | 67.50 | 2.83 | 2.75 | 2.90 | -0.07 | -2.41% | 11 | 791 | 22.45% |
| FAST240816C00070000 | 2024-05-15 1:37PM EDT | 70.00 | 1.70 | 1.70 | 1.75 | -0.30 | -15.00% | 8 | 3,156 | 21.25% |
| FAST240816C00072500 | 2024-05-15 11:41AM EDT | 72.50 | 1.01 | 0.95 | 1.00 | -0.04 | -3.81% | 18 | 805 | 20.68% |
| FAST240816C00075000 | 2024-05-13 3:16PM EDT | 75.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 8 | 797 | 21.12% |
| FAST240816C00077500 | 2024-05-15 1:09PM EDT | 77.50 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 3 | 376 | 21.49% |
| FAST240816C00080000 | 2024-05-14 1:36PM EDT | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 128 | 22.95% |
| FAST240816C00082500 | 2024-05-10 1:18PM EDT | 82.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 10 | 99 | 34.23% |
| FAST240816C00085000 | 2024-05-09 11:45AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 903 | 31.93% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 43.48% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 45.87% |
| 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 | 54.35% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-01-18 11:48AM EDT | 45.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 5 | 57.03% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 195 | 34.82% |
| FAST240816P00055000 | 2024-04-30 2:46PM EDT | 55.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 5 | 31 | 27.74% |
| FAST240816P00057500 | 2024-05-06 9:44AM EDT | 57.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 64 | 25.51% |
| FAST240816P00060000 | 2024-05-07 12:29PM EDT | 60.00 | 0.72 | 0.60 | 0.70 | 0.00 | - | 1 | 1,281 | 23.56% |
| FAST240816P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 30 | 1,086 | 21.72% |
| FAST240816P00065000 | 2024-05-13 12:40PM EDT | 65.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 2 | 139 | 20.19% |
| FAST240816P00067500 | 2024-05-13 2:24PM EDT | 67.50 | 2.65 | 2.70 | 2.80 | 0.00 | - | 5 | 150 | 19.34% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 70.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 3 | 138 | 18.32% |
| FAST240816P00072500 | 2024-05-10 3:55PM EDT | 72.50 | 5.30 | 5.80 | 6.00 | 0.00 | - | 1 | 409 | 17.55% |
| FAST240816P00075000 | 2024-04-23 11:50AM EDT | 75.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 2 | 109 | 16.75% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.60 | 11.80 | 0.00 | - | 83 | 6 | 34.55% |
| FAST240816P00080000 | 2024-05-08 3:00PM EDT | 80.00 | 13.20 | 11.60 | 14.80 | 0.00 | - | 107 | 2 | 43.58% |
| 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 | 19.90 | 20.80 | 0.00 | - | 32 | 0 | 36.28% |
