Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.423,02 -291,72 (-0,45%) CMC Crypto 200
1.440,60 -6,07 (-0,42%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00065000 | 2024-06-07 1:48PM EDT | 2024-06-21 | 0.50 | 0.25 | 0.35 | -0.15 | -23.08% | 28 | 520 | 20.41% |
| FAST240719C00065000 | 2023-11-24 1:37PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 133 | 1,230 | 1.56% |
| FAST240816C00065000 | 2024-06-10 2:36PM EDT | 2024-08-16 | 2.00 | 1.80 | 1.90 | -0.25 | -11.11% | 1 | 137 | 23.80% |
| FAST241115C00065000 | 2024-06-10 12:43PM EDT | 2024-11-15 | 3.50 | 3.20 | 3.50 | -0.40 | -10.26% | 101 | 191 | 25.23% |
| FAST250117C00065000 | 2023-12-04 12:43PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| FAST250620C00065000 | 2024-06-04 12:55PM EDT | 2025-06-20 | 6.68 | 4.60 | 8.10 | 0.00 | - | 2 | 21 | 34.36% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00065000 | 2024-06-10 2:41PM EDT | 2024-06-21 | 1.70 | 1.15 | 1.95 | +0.35 | +25.93% | 35 | 3,313 | 19.87% |
| FAST240719P00065000 | 2023-07-27 10:29AM EDT | 2024-07-19 | 8.20 | 8.50 | 9.00 | 0.00 | - | - | 1 | 93.73% |
| FAST240816P00065000 | 2024-06-10 3:21PM EDT | 2024-08-16 | 3.20 | 3.20 | 3.40 | +0.30 | +10.34% | 1 | 156 | 22.71% |
| FAST241115P00065000 | 2024-06-07 10:52AM EDT | 2024-11-15 | 4.00 | 4.30 | 4.50 | 0.00 | - | 3 | 1,042 | 21.52% |
| FAST250117P00065000 | 2023-11-03 3:55PM EDT | 2025-01-17 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 38.53% |
| FAST250620P00065000 | 2024-05-24 9:47AM EDT | 2025-06-20 | 5.20 | 4.10 | 7.50 | 0.00 | - | 1 | 118 | 25.71% |
