Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
17.962,27 +30,10 (+0,17%) Euro Stoxx 50
4.910,54 -10,68 (-0,22%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,60 -4,40 (-0,19%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.786,85 +766,23 (+1,42%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:72.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00072500 | 2024-05-01 10:38AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,237 | 6.25% |
| FAST240621C00072500 | 2024-05-01 10:20AM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 3.13% |
| FAST240719C00072500 | 2024-04-30 12:27PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 3.13% |
| FAST240816C00072500 | 2024-04-29 2:40PM EDT | 2024-08-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 3.13% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 2024-11-15 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 1.56% |
| FAST250117C00072500 | 2024-04-30 1:47PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
| FAST250620C00072500 | 2024-04-26 9:44AM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 1.56% |
| FAST260116C00072500 | 2024-04-29 9:35AM EDT | 2026-01-16 | 8.69 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00072500 | 2024-04-30 1:16PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| FAST240719P00072500 | 2024-05-01 9:43AM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 188 | 0.00% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| FAST241115P00072500 | 2024-04-23 12:03PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FAST250117P00072500 | 2024-04-25 10:30AM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 82 | 367 | 0.00% |
| FAST250620P00072500 | 2024-04-11 3:16PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
