Mercado abrirá em 4 h 27 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,17-1,85 (-3,19%)
No fechamento: 04:00PM EST
56,20 +0,03 (+0,05%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST220121C000221002021-11-10 6:47AM EST22.1026.2740.3043.300.00--22,938.28%
FAST220121C000225002020-11-30 12:42PM EST22.5026.270.000.000.00-220.00%
FAST220121C000246002021-10-25 9:07AM EST24.6031.5133.4038.000.00-111,944.14%
FAST220121C000250002020-11-06 11:09AM EST25.0021.650.000.000.00-1120.00%
FAST220121C000271002021-11-10 6:47AM EST27.1022.8235.4038.100.00-5252,397.27%
FAST220121C000275002020-11-23 11:58AM EST27.5019.610.000.000.00-1300.00%
FAST220121C000296002021-10-25 9:43AM EST29.6026.7229.6031.700.00-10101,588.28%
FAST220121C000300002020-11-12 12:35PM EST30.0017.300.000.000.00-10270.00%
FAST220121C000321002021-11-10 6:47AM EST32.1015.9030.0033.900.00-3222,017.77%
FAST220121C000325002020-09-16 10:46AM EST32.5013.700.000.000.00-1220.00%
FAST220121C000346002021-12-29 11:25AM EST34.6029.650.000.000.00-700.00%
FAST220121C000350002020-10-02 2:14PM EST35.0011.9510.4011.200.00-3860.00%
FAST220121C000371002021-12-22 10:57AM EST37.1025.000.000.000.00-1000.00%
FAST220121C000375002020-11-25 11:38AM EST37.5012.200.000.000.00-4190.00%
FAST220121C000396002022-01-20 3:40PM EST39.6016.900.000.000.00-100.00%
FAST220121C000400002020-11-25 2:08PM EST40.0010.400.000.000.00-31710.00%
FAST220121C000421002022-01-12 2:07PM EST42.1018.270.000.000.00-100.00%
FAST220121C000425002020-11-05 12:21PM EST42.508.100.000.000.00-12100.00%
FAST220121C000446002022-01-19 2:58PM EST44.6013.940.000.000.00-200.00%
FAST220121C000450002020-11-24 9:58AM EST45.007.200.000.000.00-1310.00%
FAST220121C000471002022-01-12 12:44PM EST47.1013.440.000.000.00-100.00%
FAST220121C000475002020-11-30 1:04PM EST47.506.400.000.000.00-5570.00%
FAST220121C000496002022-01-20 10:27AM EST49.608.160.000.000.00-2000.00%
FAST220121C000500002020-11-17 3:22PM EST50.005.150.000.000.00-11520.00%
FAST220121C000521002022-01-20 3:09PM EST52.104.660.000.000.00-100.00%
FAST220121C000525002020-11-18 3:44PM EST52.503.900.000.000.00-190.00%
FAST220121C000546002022-01-20 3:15PM EST54.601.950.000.000.00-900.00%
FAST220121C000550002020-11-30 12:43PM EST55.003.200.000.000.00-103,5900.00%
FAST220121C000571002022-01-20 3:45PM EST57.100.190.000.000.00-32012.50%
FAST220121C000575002020-11-24 3:46PM EST57.502.400.000.000.00--212.50%
FAST220121C000596002022-01-20 1:14PM EST59.600.050.000.000.00-8025.00%
FAST220121C000600002020-11-11 1:28PM EST60.001.660.000.000.00-1025.00%
FAST220121C000625002022-01-20 2:31PM EST62.500.030.000.000.00-1050.00%
FAST220121C000646002022-01-19 3:17PM EST64.600.050.000.000.00-13050.00%
FAST220121C000650002020-11-04 1:17PM EST65.000.980.000.000.00-1350.00%
FAST220121C000675002022-01-19 11:58AM EST67.500.030.000.000.00-40050.00%
FAST220121C000696002022-01-18 3:29PM EST69.600.050.000.000.00-4050.00%
FAST220121C000700002020-11-03 11:46AM EST70.000.500.000.000.00-33050.00%
FAST220121C000750002022-01-11 9:52AM EST75.000.030.000.000.00-1050.00%
FAST220121C000900002022-01-18 3:54PM EST90.000.05-0.000.00--050.00%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST220121P000146002021-11-10 6:48AM EST14.600.100.000.400.00-241,340.63%
FAST220121P000150002020-08-25 12:34PM EST15.000.150.100.300.00--21,314.06%
FAST220121P000171002021-11-10 6:48AM EST17.100.050.000.400.00-3111,189.06%
FAST220121P000175002020-09-01 8:30AM EST17.500.300.100.450.00-281,234.38%
FAST220121P000196002021-11-10 6:48AM EST19.600.200.004.800.00--691,937.50%
FAST220121P000200002020-11-24 3:40PM EST20.000.200.000.000.00-56950.00%
FAST220121P000221002021-11-10 6:48AM EST22.100.050.000.100.00-122771.88%
FAST220121P000225002020-11-11 1:19PM EST22.500.400.000.000.00-42050.00%
FAST220121P000246002021-11-10 6:48AM EST24.600.180.000.250.00-1195785.94%
FAST220121P000250002020-11-10 3:19PM EST25.000.600.000.000.00-219250.00%
FAST220121P000271002021-11-10 6:48AM EST27.100.200.000.400.00-106429759.38%
FAST220121P000275002020-11-11 1:22PM EST27.500.800.000.000.00-2050.00%
FAST220121P000296002022-01-04 10:40AM EST29.600.050.000.000.00-910050.00%
FAST220121P000300002020-11-24 11:49AM EST30.001.000.000.000.00-21,12250.00%
FAST220121P000321002021-11-10 6:48AM EST32.100.200.050.200.00-1165554.69%
FAST220121P000325002020-11-24 1:14PM EST32.501.300.000.000.00-216750.00%
FAST220121P000346002021-11-12 11:20AM EST34.600.010.004.800.00-32011,040.23%
FAST220121P000350002020-11-16 3:21PM EST35.001.800.000.000.00-24950.00%
FAST220121P000371002021-11-01 8:30AM EST37.100.110.000.550.00-10240496.09%
FAST220121P000375002020-11-30 12:24PM EST37.502.200.000.000.00-73950.00%
FAST220121P000396002022-01-04 10:55AM EST39.600.100.000.000.00-200050.00%
FAST220121P000400002020-11-24 11:25AM EST40.003.000.000.000.00-26650.00%
FAST220121P000421002022-01-18 2:17PM EST42.100.050.000.000.00-25050.00%
FAST220121P000425002020-11-10 11:21AM EST42.504.600.000.000.00-47950.00%
FAST220121P000446002022-01-18 2:18PM EST44.600.050.000.000.00-111050.00%
FAST220121P000450002020-11-20 1:27PM EST45.005.200.000.000.00-424850.00%
FAST220121P000471002022-01-18 2:22PM EST47.100.050.000.000.00-16050.00%
FAST220121P000475002020-11-30 11:01AM EST47.505.700.000.000.00-72250.00%
FAST220121P000496002022-01-18 3:13PM EST49.600.150.000.000.00-10050.00%
FAST220121P000500002020-11-19 10:47AM EST50.007.800.000.000.00-23850.00%
FAST220121P000521002022-01-19 9:41AM EST52.100.050.000.000.00-4050.00%
FAST220121P000525002020-08-07 10:24AM EST52.5010.2010.9011.500.00-451,159.57%
FAST220121P000546002022-01-20 11:31AM EST54.600.030.000.000.00-43012.50%
FAST220121P000571002022-01-20 3:59PM EST57.100.950.000.000.00-47300.00%
FAST220121P000596002022-01-20 3:23PM EST59.603.000.000.000.00-8300.00%
FAST220121P000600002020-06-25 8:47AM EST60.0020.8216.5017.600.00--01,264.65%
FAST220121P000625002022-01-19 1:01PM EST62.503.860.000.000.00-600.00%
FAST220121P000646002022-01-19 9:30AM EST64.606.420.000.000.00-1200.00%
FAST220121P000650002020-08-23 11:07PM EST65.0019.000.000.000.00--00.00%
FAST220121P000675002022-01-11 12:41PM EST67.507.800.000.000.00-300.00%
FAST220121P000696002021-11-10 6:48AM EST69.6020.805.705.900.00-4160.00%
FAST220121P000700002020-11-25 3:32PM EST70.0023.000.000.000.00-220.00%