Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.823,03 -49,96 (-0,13%) Gold
2.394,90 -31,00 (-1,28%) EUR/USD
1,0845 -0,0014 (-0,13%) Bitcoin EUR
64.901,27 +359,18 (+0,56%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:32PM 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 | 30.40 | 33.40 | 0.00 | - | 5 | 5 | 116.60% |
| FAST240621C00062500 | 2024-05-17 3:37PM EDT | 62.50 | 4.44 | 4.50 | 4.70 | 0.00 | - | 2 | 4 | 25.10% |
| FAST240621C00065000 | 2024-05-22 11:03AM EDT | 65.00 | 2.48 | 2.35 | 2.50 | +0.21 | +9.25% | 3 | 319 | 19.39% |
| FAST240621C00067500 | 2024-05-22 12:14PM EDT | 67.50 | 0.95 | 0.95 | 1.00 | +0.15 | +18.75% | 128 | 3,707 | 17.36% |
| FAST240621C00070000 | 2024-05-21 3:44PM EDT | 70.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 36 | 820 | 17.02% |
| FAST240621C00072500 | 2024-05-21 1:55PM EDT | 72.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 35 | 235 | 18.51% |
| FAST240621C00075000 | 2024-05-21 12:31PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 418 | 24.12% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 152 | 33.89% |
| FAST240621C00100000 | 2024-05-16 11:53AM EDT | 100.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 85.74% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.00% |
| FAST240621P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 40.43% |
| FAST240621P00057500 | 2024-05-13 12:14PM EDT | 57.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 32.72% |
| FAST240621P00060000 | 2024-05-21 3:44PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 643 | 25.05% |
| FAST240621P00062500 | 2024-05-21 1:32PM EDT | 62.50 | 0.21 | 0.15 | 0.25 | 0.00 | - | 2 | 33 | 20.07% |
| FAST240621P00065000 | 2024-05-21 3:51PM EDT | 65.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 10 | 384 | 16.72% |
| FAST240621P00067500 | 2024-05-22 12:06PM EDT | 67.50 | 1.60 | 1.55 | 1.60 | -0.40 | -20.00% | 16 | 957 | 14.99% |
| FAST240621P00070000 | 2024-05-21 10:14AM EDT | 70.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 5 | 52 | 17.41% |
| FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 5.70 | 6.20 | 0.00 | - | 1 | 0 | 27.25% |
