Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
17.901,16 -31,01 (-0,17%) Euro Stoxx 50
4.891,38 -29,84 (-0,61%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.314,50 +3,50 (+0,15%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
53.971,71 +474,00 (+0,89%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAST240621C00070000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FAST240719C00070000 | 2023-11-09 12:06PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 1.56% |
| FAST240816C00070000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FAST241115C00070000 | 2024-04-29 10:36AM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| FAST250620C00070000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00070000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FAST240719P00070000 | 2023-11-30 3:28PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST241115P00070000 | 2024-04-29 10:36AM EDT | 2024-11-15 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 2025-01-17 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 49.57% |
| FAST250620P00070000 | 2024-04-02 10:20AM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
