Deutsche Märkte schließen in 3 Stunden 18 Minuten
DAX
18.347,77 -147,12 (-0,80%) Euro Stoxx 50
4.964,52 -51,96 (-1,04%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.325,90 -1,10 (-0,05%) EUR/USD
1,0734 -0,0031 (-0,29%) Bitcoin EUR
62.446,88 -2.199,03 (-3,40%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:77.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 152 | 63.09% |
| FAST240719C00077500 | 2024-06-05 12:39PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| FAST240816C00077500 | 2024-06-10 11:20AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 365 | 12.50% |
| FAST241115C00077500 | 2024-06-06 10:49AM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| FAST250117C00077500 | 2024-06-10 3:50PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 529 | 6.25% |
| FAST250620C00077500 | 2024-05-29 10:11AM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 45 | 84 | 6.25% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 42.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240719P00077500 | 2024-05-15 3:01PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 7.60 | 11.80 | 0.00 | - | 83 | 6 | 0.00% |
| FAST241115P00077500 | 2024-05-17 10:30AM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAST250117P00077500 | 2024-06-03 1:16PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 0.00% |
| FAST250620P00077500 | 2024-05-13 10:18AM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 0.00% |
