Deutsche Märkte schließen in 4 Stunden 50 Minuten
DAX
17.925,88 -6,29 (-0,04%) Euro Stoxx 50
4.897,59 -23,63 (-0,48%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,00 -6,00 (-0,26%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
53.855,29 +225,61 (+0,42%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:77.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00077500 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| FAST240719C00077500 | 2024-04-24 10:20AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST240816C00077500 | 2024-04-29 10:21AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FAST241115C00077500 | 2024-04-25 10:27AM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST250117C00077500 | 2024-04-30 12:36PM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAST250620C00077500 | 2024-04-26 2:25PM EDT | 2025-06-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 34.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 2024-05-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| FAST240719P00077500 | 2024-04-22 1:43PM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FAST241115P00077500 | 2024-04-04 3:41PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117P00077500 | 2024-04-11 10:20AM EDT | 2025-01-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAST250620P00077500 | 2024-02-28 10:56AM EDT | 2025-06-20 | 8.40 | 7.10 | 7.40 | 0.00 | - | - | 23 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
