Deutsche Märkte schließen in 31 Minuten
DAX
18.202,85 +134,94 (+0,75%) Euro Stoxx 50
4.936,04 +50,59 (+1,04%) Dow Jones 30
38.893,85 +58,99 (+0,15%) Gold
2.375,80 +28,90 (+1,23%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.572,14 +52,11 (+0,09%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620C00035000 | 2024-04-11 10:39AM EDT | 35.00 | 36.50 | 31.50 | 36.50 | 0.00 | - | - | 2 | 75.26% |
| FAST250620C00057500 | 2024-06-06 11:29AM EDT | 57.50 | 11.30 | 9.70 | 12.20 | 0.00 | - | - | 1 | 32.38% |
| FAST250620C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 11.30 | 9.90 | 10.50 | 0.00 | - | - | 2 | 31.12% |
| FAST250620C00062500 | 2024-05-17 11:19AM EDT | 62.50 | 9.70 | 5.00 | 9.50 | 0.00 | - | 1 | 9 | 32.26% |
| FAST250620C00065000 | 2024-06-14 1:08PM EDT | 65.00 | 5.80 | 7.10 | 8.10 | 0.00 | - | 1 | 21 | 31.29% |
| FAST250620C00067500 | 2024-05-28 12:14PM EDT | 67.50 | 6.20 | 5.90 | 6.10 | 0.00 | - | 117 | 89 | 27.58% |
| FAST250620C00070000 | 2024-06-17 2:06PM EDT | 70.00 | 4.60 | 4.80 | 5.20 | 0.00 | - | 4 | 257 | 27.64% |
| FAST250620C00072500 | 2024-05-13 1:34PM EDT | 72.50 | 5.30 | 3.40 | 5.90 | 0.00 | - | 10 | 30 | 33.54% |
| FAST250620C00075000 | 2024-06-14 1:00PM EDT | 75.00 | 2.25 | 3.10 | 3.50 | 0.00 | - | 9 | 309 | 26.77% |
| FAST250620C00077500 | 2024-05-29 10:11AM EDT | 77.50 | 2.35 | 2.45 | 2.75 | 0.00 | - | 45 | 84 | 26.03% |
| FAST250620C00080000 | 2024-05-31 2:08PM EDT | 80.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 1 | 185 | 25.95% |
| FAST250620C00082500 | 2024-05-28 2:01PM EDT | 82.50 | 1.65 | 1.50 | 1.70 | 0.00 | - | 93 | 487 | 25.18% |
| FAST250620C00087500 | 2024-06-10 11:57AM EDT | 87.50 | 0.75 | 0.85 | 1.10 | 0.00 | - | 1 | 8 | 25.11% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 24.85% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 2 | 62 | 24.95% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 14 | 145 | 40.30% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 30 | 25 | 42.18% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00035000 | 2024-06-14 10:48AM EDT | 35.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 8 | 33 | 50.12% |
| FAST250620P00037500 | 2024-06-14 1:52PM EDT | 37.50 | 0.53 | 0.00 | 2.55 | 0.00 | - | 12 | 64 | 57.84% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 16 | 54 | 52.33% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 31.79% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.80 | 0.95 | 0.00 | - | - | 4 | 30.88% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 29.07% |
| FAST250620P00050000 | 2024-05-28 11:44AM EDT | 50.00 | 1.45 | 0.65 | 1.55 | 0.00 | - | 51 | 201 | 28.41% |
| FAST250620P00055000 | 2024-06-06 3:52PM EDT | 55.00 | 2.40 | 2.20 | 3.70 | 0.00 | - | 2 | 19 | 32.31% |
| FAST250620P00057500 | 2024-06-12 10:02AM EDT | 57.50 | 3.00 | 2.75 | 3.00 | 0.00 | - | - | 6 | 24.73% |
| FAST250620P00060000 | 2024-06-11 3:23PM EDT | 60.00 | 4.05 | 3.50 | 3.80 | 0.00 | - | 5 | 384 | 24.01% |
| FAST250620P00062500 | 2024-06-18 12:09PM EDT | 62.50 | 4.81 | 4.40 | 5.90 | 0.00 | - | 4 | 20 | 27.92% |
| FAST250620P00065000 | 2024-06-18 12:09PM EDT | 65.00 | 5.89 | 5.40 | 5.80 | 0.00 | - | 4 | 122 | 22.41% |
| FAST250620P00067500 | 2024-06-18 12:10PM EDT | 67.50 | 6.90 | 6.70 | 7.00 | 0.00 | - | 600 | 649 | 21.47% |
| FAST250620P00070000 | 2024-05-17 9:48AM EDT | 70.00 | 7.20 | 8.20 | 11.30 | 0.00 | - | 1 | 340 | 31.96% |
| FAST250620P00072500 | 2024-06-07 9:45AM EDT | 72.50 | 10.20 | 9.50 | 10.80 | 0.00 | - | 1 | 105 | 23.27% |
| FAST250620P00075000 | 2024-06-11 2:13PM EDT | 75.00 | 13.00 | 10.50 | 13.00 | 0.00 | - | 6 | 43 | 24.74% |
| FAST250620P00077500 | 2024-06-11 10:44AM EDT | 77.50 | 15.10 | 13.30 | 14.20 | 0.00 | - | 3 | 51 | 21.19% |
| FAST250620P00080000 | 2024-05-17 1:25PM EDT | 80.00 | 14.60 | 15.20 | 19.10 | 0.00 | - | 4 | 9 | 34.30% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 16.00 | 20.90 | 0.00 | - | 2 | 4 | 33.47% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 33.69% |
