Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.543,62 +3.963,24 (+7,00%) CMC Crypto 200
1.392,96 +125,01 (+9,86%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 69.80% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 75.81% |
| FAST260116C00054620 | 2024-05-01 2:52PM EDT | 54.62 | 19.20 | 17.00 | 17.50 | 0.00 | - | 5 | 7 | 32.63% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 21.27% |
| FAST260116C00057120 | 2024-03-21 1:36PM EDT | 57.12 | 26.41 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 35.25% |
| FAST260116C00059620 | 2024-05-13 9:50AM EDT | 59.62 | 15.00 | 13.60 | 14.10 | 0.00 | - | 1 | 301 | 30.77% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 24.60% |
| FAST260116C00062120 | 2024-05-13 9:31AM EDT | 62.12 | 13.30 | 12.20 | 12.50 | 0.00 | - | 2 | 296 | 29.81% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-02-23 4:25PM EDT | 64.62 | 14.90 | 19.00 | 22.30 | 0.00 | - | 22 | 91 | 58.58% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 58.89% |
| FAST260116C00069620 | 2024-05-15 12:14PM EDT | 69.62 | 8.70 | 8.30 | 8.50 | -1.00 | -10.31% | 1 | 198 | 27.81% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
| FAST260116C00072500 | 2024-04-29 9:35AM EDT | 72.50 | 8.69 | 4.50 | 9.10 | 0.00 | - | 5 | 289 | 32.59% |
| FAST260116C00074620 | 2024-05-15 3:33PM EDT | 74.62 | 6.20 | 6.10 | 6.50 | -1.30 | -17.33% | 7 | 452 | 27.09% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 77.50 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 36.90% |
| FAST260116C00079620 | 2024-04-19 10:38AM EDT | 79.62 | 5.77 | 4.40 | 4.70 | 0.00 | - | 1 | 32 | 25.90% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-05-15 12:29PM EDT | 82.50 | 4.00 | 3.60 | 4.30 | -0.05 | -1.23% | 3 | 19 | 26.75% |
| FAST260116C00084620 | 2024-05-15 11:25AM EDT | 84.62 | 3.50 | 3.10 | 3.40 | -0.40 | -10.26% | 1 | 10 | 25.23% |
| FAST260116C00089620 | 2024-04-11 1:35PM EDT | 89.62 | 4.10 | 2.50 | 4.50 | 0.00 | - | 32 | 138 | 31.96% |
| FAST260116C00095000 | 2024-03-26 9:32AM EDT | 95.00 | 5.50 | 1.90 | 2.05 | 0.00 | - | 1 | 6 | 25.95% |
| FAST260116C00100000 | 2024-05-02 3:08PM EDT | 100.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 24.93% |
| FAST260116C00105000 | 2024-04-19 10:19AM EDT | 105.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 14 | 38.83% |
| FAST260116C00115000 | 2024-04-25 1:27PM EDT | 115.00 | 0.43 | 0.00 | 1.55 | 0.00 | - | - | 2 | 31.64% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2023-12-11 1:03AM EDT | 27.12 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 64.62% |
| FAST260116P00032120 | 2024-04-18 10:53AM EDT | 32.12 | 0.70 | 0.10 | 0.60 | 0.00 | - | - | 2 | 37.13% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.65 | 0.85 | 0.00 | - | 10 | 20 | 33.50% |
| FAST260116P00039620 | 2024-05-14 10:06AM EDT | 39.62 | 0.90 | 0.80 | 1.05 | 0.00 | - | 8 | 11 | 32.20% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 55.64% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 32.47% |
| FAST260116P00044620 | 2024-03-21 11:20AM EDT | 44.62 | 1.05 | 1.50 | 1.75 | 0.00 | - | 2 | 4 | 30.92% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 42.68% |
| FAST260116P00049620 | 2024-05-14 10:06AM EDT | 49.62 | 1.94 | 1.85 | 2.10 | 0.00 | - | 8 | 10 | 26.69% |
| FAST260116P00052120 | 2024-05-07 10:04AM EDT | 52.12 | 2.50 | 2.35 | 2.50 | 0.00 | - | 4 | 16 | 25.53% |
| FAST260116P00054620 | 2024-05-07 10:04AM EDT | 54.62 | 3.00 | 2.85 | 3.00 | 0.00 | - | 4 | 27 | 24.53% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 3.13% |
| FAST260116P00057120 | 2024-05-07 10:06AM EDT | 57.12 | 3.60 | 3.40 | 3.60 | 0.00 | - | 4 | 14 | 23.63% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 4.60 | 7.40 | 0.00 | - | - | 240 | 36.26% |
| FAST260116P00059620 | 2024-05-07 12:00PM EDT | 59.62 | 4.20 | 4.10 | 6.50 | 0.00 | - | 5 | 17 | 30.02% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 1.56% |
| FAST260116P00062120 | 2024-05-15 3:35PM EDT | 62.12 | 5.00 | 4.60 | 5.20 | +0.20 | +4.17% | 3 | 41 | 22.22% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| FAST260116P00064620 | 2024-05-07 10:12AM EDT | 64.62 | 6.00 | 5.90 | 6.10 | 0.00 | - | 3 | 61 | 21.32% |
| FAST260116P00067120 | 2024-05-15 12:26PM EDT | 67.12 | 6.90 | 6.80 | 7.20 | +0.30 | +4.55% | 2 | 169 | 20.66% |
| FAST260116P00069620 | 2024-04-30 9:45AM EDT | 69.62 | 7.80 | 8.00 | 8.30 | 0.00 | - | 1 | 181 | 19.63% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 72.50 | 10.20 | 9.50 | 9.90 | 0.00 | - | 1 | 214 | 18.92% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 10.00 | 10.40 | 0.00 | - | 3 | 172 | 15.92% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 19.25% |
| FAST260116P00079620 | 2024-03-26 10:36AM EDT | 79.62 | 10.08 | 13.50 | 14.30 | 0.00 | - | 150 | 450 | 15.87% |
| FAST260116P00084620 | 2024-05-13 11:34AM EDT | 84.62 | 17.50 | 16.70 | 18.50 | 0.00 | - | 5 | 11 | 15.32% |
