Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,79-0,60 (-0,86%)
No fechamento: 04:00PM EDT
70,10 +1,31 (+1,90%)
Pós-fechamento: 06:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240419C000500002024-04-10 11:55AM EDT50.0025.0617.8020.900.00-65260.16%
FAST240419C000625002024-04-11 9:57AM EDT62.507.506.107.700.00-18111.62%
FAST240419C000650002024-04-15 2:07PM EDT65.004.503.205.800.00-11785.94%
FAST240419C000675002024-04-11 12:24PM EDT67.503.301.451.600.00-71232.23%
FAST240419C000700002024-04-16 2:12PM EDT70.000.300.150.25-0.15-33.33%5341127.64%
FAST240419C000725002024-04-16 2:57PM EDT72.500.030.000.05-0.02-40.00%471635.55%
FAST240419C000750002024-04-16 2:54PM EDT75.000.030.000.05+0.01+50.00%42,04253.13%
FAST240419C000775002024-04-16 9:39AM EDT77.500.050.000.05+0.04+400.00%12,35261.72%
FAST240419C000800002024-04-15 2:40PM EDT80.000.010.000.050.00-83,88175.78%
FAST240419C000825002024-04-15 12:01PM EDT82.500.030.000.050.00-426489.06%
FAST240419C000850002024-04-12 11:34AM EDT85.000.020.000.050.00-2179101.56%
FAST240419C000875002024-03-28 11:23AM EDT87.500.100.000.050.00-22112.50%
FAST240419C000900002024-03-21 2:13PM EDT90.000.100.000.050.00-222124.22%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240419P000400002024-04-10 3:11PM EDT40.000.030.000.050.00--2242.19%
FAST240419P000475002024-04-10 3:18PM EDT47.500.040.000.750.00--1266.80%
FAST240419P000550002024-04-10 10:05AM EDT55.000.050.000.750.00--1178.13%
FAST240419P000600002024-04-10 3:53PM EDT60.000.050.000.750.00--5122.46%
FAST240419P000625002024-04-10 3:57PM EDT62.500.100.000.750.00-151394.82%
FAST240419P000650002024-04-12 11:34AM EDT65.000.010.000.050.00-301,31338.28%
FAST240419P000675002024-04-16 3:47PM EDT67.500.170.150.20-0.03-15.00%7184126.47%
FAST240419P000700002024-04-16 3:41PM EDT70.001.311.301.45+0.31+31.00%7343,07027.15%
FAST240419P000725002024-04-16 1:14PM EDT72.503.673.505.10+0.57+18.39%421,34674.22%
FAST240419P000750002024-04-16 3:31PM EDT75.005.906.107.30+0.28+4.98%26759693.55%
FAST240419P000775002024-04-16 3:45PM EDT77.508.408.409.80+1.90+29.23%24058108.30%
FAST240419P000800002024-04-11 10:05AM EDT80.0010.199.2012.100.00-71163.97%
FAST240419P000825002024-04-11 3:12PM EDT82.5012.1013.0014.500.00-22194.53%