Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,89-0,94 (-1,37%)
No fechamento: 04:00PM EDT
67,48 -0,41 (-0,60%)
Pós-fechamento: 06:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240816C000325002024-07-15 10:36AM EDT32.5034.3033.2037.300.00-11239.65%
FAST240816C000400002024-06-18 10:35AM EDT40.0024.5028.5032.400.00--2203.76%
FAST240816C000500002024-06-26 11:11AM EDT50.0013.8515.7019.800.00-11123.49%
FAST240816C000550002024-07-01 10:45AM EDT55.007.7110.7015.000.00-216100.64%
FAST240816C000575002024-07-12 9:35AM EDT57.509.508.4012.400.00-31985.35%
FAST240816C000600002024-07-17 2:50PM EDT60.009.905.909.900.00-25372.19%
FAST240816C000625002024-07-19 3:31PM EDT62.505.683.707.10-1.22-17.68%630054.00%
FAST240816C000650002024-07-19 3:00PM EDT65.003.383.204.80-1.02-23.18%568943.65%
FAST240816C000675002024-07-19 3:44PM EDT67.501.611.651.75-0.78-32.64%1,6871,02721.07%
FAST240816C000700002024-07-19 3:44PM EDT70.000.710.650.75-0.34-32.38%1035,17321.22%
FAST240816C000725002024-07-19 3:07PM EDT72.500.240.200.30-0.16-40.00%712,50122.27%
FAST240816C000750002024-07-19 12:02PM EDT75.000.200.050.200.00-4981826.61%
FAST240816C000775002024-07-19 11:16AM EDT77.500.400.000.20+0.27+207.69%538332.91%
FAST240816C000800002024-07-18 9:30AM EDT80.000.150.000.300.00-119342.58%
FAST240816C000825002024-07-17 12:09PM EDT82.500.400.000.550.00-110056.25%
FAST240816C000850002024-07-15 11:42AM EDT85.000.060.000.100.00-1688843.56%
FAST240816C000875002024-07-19 12:58PM EDT87.500.050.000.95-0.09-64.29%246465.48%
FAST240816C000900002024-07-15 12:40PM EDT90.000.050.000.100.00-4711752.34%
FAST240816C000950002024-07-02 1:54PM EDT95.000.050.000.050.00-262750.39%
FAST240816C001000002024-02-27 11:09AM EDT100.000.100.050.750.00-1286.43%
FAST240816C001050002024-07-12 9:40AM EDT105.000.010.000.050.00-41462.89%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240816P000400002024-07-02 3:40PM EDT40.000.080.002.150.00--1154.69%
FAST240816P000450002024-05-20 11:25AM EDT45.000.150.002.000.00-24124.17%
FAST240816P000500002024-07-17 9:34AM EDT50.000.050.000.200.00-421158.79%
FAST240816P000550002024-07-17 10:03AM EDT55.000.080.050.20+0.01+14.29%27549.12%
FAST240816P000575002024-07-17 1:21PM EDT57.500.090.050.600.00-280754.25%
FAST240816P000600002024-07-18 9:42AM EDT60.000.090.100.400.00-12,53638.77%
FAST240816P000625002024-07-19 3:52PM EDT62.500.290.200.30+0.09+45.00%41,44926.71%
FAST240816P000650002024-07-19 3:44PM EDT65.000.600.550.65+0.20+50.00%2540323.93%
FAST240816P000675002024-07-19 2:11PM EDT67.501.501.401.50+0.47+45.63%3077223.00%
FAST240816P000700002024-07-19 1:16PM EDT70.003.001.853.10+1.45+93.55%214724.85%
FAST240816P000725002024-06-20 10:34AM EDT72.507.903.307.200.00-941659.52%
FAST240816P000750002024-07-15 9:49AM EDT75.009.105.509.500.00-13267.09%
FAST240816P000775002024-07-12 3:48PM EDT77.5012.108.1012.000.00-172276.49%
FAST240816P000800002024-06-25 1:14PM EDT80.0015.9010.5014.500.00-3985.11%
FAST240816P000825002024-07-02 1:22PM EDT82.5020.2012.7017.100.00-142294.75%
FAST240816P000850002024-07-10 12:07PM EDT85.0022.3015.5019.600.00-7958.84%
FAST240816P000875002024-06-25 11:05AM EDT87.5023.4018.0022.100.00-1164.31%
FAST240816P000900002024-07-15 10:37AM EDT90.0022.9920.3024.700.00-1167.68%