Deutsche Märkte schließen in 5 Stunden 37 Minuten
DAX
17.718,12 -119,28 (-0,67%) Euro Stoxx 50
4.911,53 -25,04 (-0,51%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,60 -0,40 (-0,02%) EUR/USD
1,0664 +0,0018 (+0,17%) Bitcoin EUR
60.897,82 +3.184,44 (+5,52%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240419C00050000 | 2024-04-10 11:55AM EDT | 50.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAST240419C00062500 | 2024-04-11 9:57AM EDT | 62.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240419C00065000 | 2024-04-18 10:17AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240419C00067500 | 2024-04-18 10:47AM EDT | 67.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| FAST240419C00070000 | 2024-04-17 2:28PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| FAST240419C00072500 | 2024-04-18 9:30AM EDT | 72.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAST240419C00075000 | 2024-04-16 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FAST240419C00077500 | 2024-04-16 9:39AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAST240419C00080000 | 2024-04-18 1:22PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAST240419C00082500 | 2024-04-18 2:13PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAST240419C00085000 | 2024-04-12 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAST240419C00087500 | 2024-03-28 11:23AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAST240419C00090000 | 2024-03-21 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240419P00040000 | 2024-04-10 3:11PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAST240419P00047500 | 2024-04-10 3:18PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAST240419P00055000 | 2024-04-10 10:05AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAST240419P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAST240419P00062500 | 2024-04-10 3:57PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FAST240419P00065000 | 2024-04-18 9:59AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAST240419P00067500 | 2024-04-18 3:56PM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.05% |
| FAST240419P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| FAST240419P00072500 | 2024-04-18 12:52PM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240419P00075000 | 2024-04-18 2:12PM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAST240419P00077500 | 2024-04-18 9:36AM EDT | 77.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FAST240419P00080000 | 2024-04-11 10:05AM EDT | 80.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAST240419P00082500 | 2024-04-11 3:12PM EDT | 82.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
