Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara21 de janeiro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220121C00022100 | 2021-11-10 6:47AM EST | 22.10 | 26.27 | 40.30 | 43.30 | 0.00 | - | - | 2 | 2,938.28% |
| FAST220121C00022500 | 2020-11-30 12:42PM EST | 22.50 | 26.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAST220121C00024600 | 2021-10-25 9:07AM EST | 24.60 | 31.51 | 33.40 | 38.00 | 0.00 | - | 1 | 1 | 1,944.14% |
| FAST220121C00025000 | 2020-11-06 11:09AM EST | 25.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FAST220121C00027100 | 2021-11-10 6:47AM EST | 27.10 | 22.82 | 35.40 | 38.10 | 0.00 | - | 5 | 25 | 2,397.27% |
| FAST220121C00027500 | 2020-11-23 11:58AM EST | 27.50 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| FAST220121C00029600 | 2021-10-25 9:43AM EST | 29.60 | 26.72 | 29.60 | 31.70 | 0.00 | - | 10 | 10 | 1,588.28% |
| FAST220121C00030000 | 2020-11-12 12:35PM EST | 30.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| FAST220121C00032100 | 2021-11-10 6:47AM EST | 32.10 | 15.90 | 30.00 | 33.90 | 0.00 | - | 3 | 22 | 2,017.77% |
| FAST220121C00032500 | 2020-09-16 10:46AM EST | 32.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FAST220121C00034600 | 2021-12-29 11:25AM EST | 34.60 | 29.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAST220121C00035000 | 2020-10-02 2:14PM EST | 35.00 | 11.95 | 10.40 | 11.20 | 0.00 | - | 3 | 86 | 0.00% |
| FAST220121C00037100 | 2021-12-22 10:57AM EST | 37.10 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAST220121C00037500 | 2020-11-25 11:38AM EST | 37.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| FAST220121C00039600 | 2022-01-20 3:40PM EST | 39.60 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST220121C00040000 | 2020-11-25 2:08PM EST | 40.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| FAST220121C00042100 | 2022-01-12 2:07PM EST | 42.10 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST220121C00042500 | 2020-11-05 12:21PM EST | 42.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| FAST220121C00044600 | 2022-01-19 2:58PM EST | 44.60 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST220121C00045000 | 2020-11-24 9:58AM EST | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FAST220121C00047100 | 2022-01-12 12:44PM EST | 47.10 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST220121C00047500 | 2020-11-30 1:04PM EST | 47.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| FAST220121C00049600 | 2022-01-20 10:27AM EST | 49.60 | 8.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FAST220121C00050000 | 2020-11-17 3:22PM EST | 50.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| FAST220121C00052100 | 2022-01-20 3:09PM EST | 52.10 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST220121C00052500 | 2020-11-18 3:44PM EST | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FAST220121C00054600 | 2022-01-20 3:15PM EST | 54.60 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAST220121C00055000 | 2020-11-30 12:43PM EST | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,590 | 0.00% |
| FAST220121C00057100 | 2022-01-20 3:45PM EST | 57.10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FAST220121C00057500 | 2020-11-24 3:46PM EST | 57.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FAST220121C00059600 | 2022-01-20 1:14PM EST | 59.60 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FAST220121C00060000 | 2020-11-11 1:28PM EST | 60.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAST220121C00062500 | 2022-01-20 2:31PM EST | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAST220121C00064600 | 2022-01-19 3:17PM EST | 64.60 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FAST220121C00065000 | 2020-11-04 1:17PM EST | 65.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FAST220121C00067500 | 2022-01-19 11:58AM EST | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FAST220121C00069600 | 2022-01-18 3:29PM EST | 69.60 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FAST220121C00070000 | 2020-11-03 11:46AM EST | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| FAST220121C00075000 | 2022-01-11 9:52AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAST220121C00090000 | 2022-01-18 3:54PM EST | 90.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara21 de janeiro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220121P00014600 | 2021-11-10 6:48AM EST | 14.60 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 1,340.63% |
| FAST220121P00015000 | 2020-08-25 12:34PM EST | 15.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | - | 2 | 1,314.06% |
| FAST220121P00017100 | 2021-11-10 6:48AM EST | 17.10 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 1,189.06% |
| FAST220121P00017500 | 2020-09-01 8:30AM EST | 17.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 8 | 1,234.38% |
| FAST220121P00019600 | 2021-11-10 6:48AM EST | 19.60 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 69 | 1,937.50% |
| FAST220121P00020000 | 2020-11-24 3:40PM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| FAST220121P00022100 | 2021-11-10 6:48AM EST | 22.10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 771.88% |
| FAST220121P00022500 | 2020-11-11 1:19PM EST | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| FAST220121P00024600 | 2021-11-10 6:48AM EST | 24.60 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 785.94% |
| FAST220121P00025000 | 2020-11-10 3:19PM EST | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 50.00% |
| FAST220121P00027100 | 2021-11-10 6:48AM EST | 27.10 | 0.20 | 0.00 | 0.40 | 0.00 | - | 106 | 429 | 759.38% |
| FAST220121P00027500 | 2020-11-11 1:22PM EST | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAST220121P00029600 | 2022-01-04 10:40AM EST | 29.60 | 0.05 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 50.00% |
| FAST220121P00030000 | 2020-11-24 11:49AM EST | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,122 | 50.00% |
| FAST220121P00032100 | 2021-11-10 6:48AM EST | 32.10 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 165 | 554.69% |
| FAST220121P00032500 | 2020-11-24 1:14PM EST | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 50.00% |
| FAST220121P00034600 | 2021-11-12 11:20AM EST | 34.60 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 201 | 1,040.23% |
| FAST220121P00035000 | 2020-11-16 3:21PM EST | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| FAST220121P00037100 | 2021-11-01 8:30AM EST | 37.10 | 0.11 | 0.00 | 0.55 | 0.00 | - | 10 | 240 | 496.09% |
| FAST220121P00037500 | 2020-11-30 12:24PM EST | 37.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 50.00% |
| FAST220121P00039600 | 2022-01-04 10:55AM EST | 39.60 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| FAST220121P00040000 | 2020-11-24 11:25AM EST | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| FAST220121P00042100 | 2022-01-18 2:17PM EST | 42.10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FAST220121P00042500 | 2020-11-10 11:21AM EST | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 50.00% |
| FAST220121P00044600 | 2022-01-18 2:18PM EST | 44.60 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| FAST220121P00045000 | 2020-11-20 1:27PM EST | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 50.00% |
| FAST220121P00047100 | 2022-01-18 2:22PM EST | 47.10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FAST220121P00047500 | 2020-11-30 11:01AM EST | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| FAST220121P00049600 | 2022-01-18 3:13PM EST | 49.60 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAST220121P00050000 | 2020-11-19 10:47AM EST | 50.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| FAST220121P00052100 | 2022-01-19 9:41AM EST | 52.10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FAST220121P00052500 | 2020-08-07 10:24AM EST | 52.50 | 10.20 | 10.90 | 11.50 | 0.00 | - | 4 | 5 | 1,159.57% |
| FAST220121P00054600 | 2022-01-20 11:31AM EST | 54.60 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| FAST220121P00057100 | 2022-01-20 3:59PM EST | 57.10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| FAST220121P00059600 | 2022-01-20 3:23PM EST | 59.60 | 3.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FAST220121P00060000 | 2020-06-25 8:47AM EST | 60.00 | 20.82 | 16.50 | 17.60 | 0.00 | - | - | 0 | 1,264.65% |
| FAST220121P00062500 | 2022-01-19 1:01PM EST | 62.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAST220121P00064600 | 2022-01-19 9:30AM EST | 64.60 | 6.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FAST220121P00065000 | 2020-08-23 11:07PM EST | 65.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST220121P00067500 | 2022-01-11 12:41PM EST | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST220121P00069600 | 2021-11-10 6:48AM EST | 69.60 | 20.80 | 5.70 | 5.90 | 0.00 | - | 4 | 16 | 0.00% |
| FAST220121P00070000 | 2020-11-25 3:32PM EST | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
