Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.848,03 +49,04 (+0,13%) Bitcoin EUR
64.948,80 +188,27 (+0,29%) CMC Crypto 200
1.446,55 -0,12 (-0,01%) Nasdaq Compositive
17.176,39 +43,27 (+0,25%) S&P 500
5.357,63 +10,64 (+0,20%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:67.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00067500 | 2024-06-10 1:27PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 246 | 3,609 | 23.73% |
| FAST240719C00067500 | 2023-11-07 12:43PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 6.25% |
| FAST240816C00067500 | 2024-06-10 12:43PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.10 | -0.35 | -25.00% | 3 | 653 | 23.30% |
| FAST241115C00067500 | 2024-06-10 12:07PM EDT | 2024-11-15 | 2.50 | 2.50 | 3.50 | -0.36 | -12.59% | 8 | 483 | 30.53% |
| FAST250117C00067500 | 2023-11-20 10:45AM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| FAST250620C00067500 | 2024-05-28 12:14PM EDT | 2025-06-20 | 6.20 | 4.90 | 7.00 | 0.00 | - | 117 | 89 | 33.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00067500 | 2024-06-10 10:57AM EDT | 2024-06-21 | 4.10 | 3.80 | 4.00 | +0.56 | +15.82% | 1 | 925 | 15.63% |
| FAST240719P00067500 | 2023-10-23 2:16PM EDT | 2024-07-19 | 10.40 | 7.10 | 7.70 | 0.00 | - | - | 1 | 59.79% |
| FAST240816P00067500 | 2024-06-05 3:31PM EDT | 2024-08-16 | 3.75 | 4.70 | 4.90 | 0.00 | - | 6 | 156 | 21.25% |
| FAST241115P00067500 | 2024-06-05 11:44AM EDT | 2024-11-15 | 4.90 | 5.60 | 5.90 | 0.00 | - | 7 | 82 | 20.64% |
| FAST250117P00067500 | 2023-11-13 12:17PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAST250620P00067500 | 2024-06-06 11:28AM EDT | 2025-06-20 | 7.20 | 7.20 | 8.00 | 0.00 | - | 8 | 49 | 21.89% |
