Mercado fechado
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,44 +0,13 (+0,19%) OURO
2.541,10 -1,30 (-0,05%) Bitcoin USD
57.915,22 +918,14 (+1,61%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117C00022120 | 2024-05-08 10:09AM EDT | 22.12 | 44.92 | 39.60 | 44.00 | 0.00 | - | 10 | 10 | 0.00% |
| FAST250117C00022500 | 2023-07-06 1:34PM EDT | 22.50 | 35.10 | 33.40 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00029620 | 2023-12-11 1:03AM EDT | 29.62 | 27.70 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00030000 | 2023-07-14 10:34AM EDT | 30.00 | 27.70 | 27.50 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117C00032120 | 2024-07-11 10:33AM EDT | 32.12 | 32.40 | 32.70 | 36.80 | 0.00 | - | 1 | 15 | 0.00% |
| FAST250117C00032500 | 2023-06-07 11:24AM EDT | 32.50 | 22.73 | 25.80 | 27.50 | 0.00 | - | 10 | 20 | 0.00% |
| FAST250117C00034620 | 2024-05-28 9:48AM EDT | 34.62 | 31.56 | 26.90 | 31.20 | 0.00 | - | 1 | 9 | 0.00% |
| FAST250117C00035000 | 2023-06-07 11:24AM EDT | 35.00 | 20.71 | 24.00 | 24.60 | 0.00 | - | 10 | 10 | 0.00% |
| FAST250117C00037120 | 2023-12-11 1:03AM EDT | 37.12 | 17.85 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00037500 | 2023-04-17 1:46PM EDT | 37.50 | 17.85 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00039620 | 2023-12-13 2:54PM EDT | 39.62 | 24.80 | 22.50 | 27.50 | 0.00 | - | 3 | 62 | 0.00% |
| FAST250117C00040000 | 2023-07-31 9:30AM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| FAST250117C00042120 | 2023-12-07 2:00PM EDT | 42.12 | 21.98 | 19.50 | 23.50 | 0.00 | - | 3 | 44 | 0.00% |
| FAST250117C00042500 | 2023-02-27 11:47AM EDT | 42.50 | 13.82 | 13.90 | 14.80 | 0.00 | - | 41 | 41 | 0.00% |
| FAST250117C00047120 | 2023-12-11 1:03AM EDT | 47.12 | 15.00 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00047500 | 2023-07-26 10:58AM EDT | 47.50 | 15.00 | 13.30 | 13.80 | 0.00 | - | 2 | 2 | 0.00% |
| FAST250117C00049620 | 2024-04-25 11:05AM EDT | 49.62 | 19.22 | 16.70 | 20.10 | 0.00 | - | 4 | 25 | 40.14% |
| FAST250117C00050000 | 2023-10-26 12:49PM EDT | 50.00 | 11.80 | 13.70 | 15.20 | 0.00 | - | 20 | 0 | 0.00% |
| FAST250117C00052120 | 2024-08-12 12:12PM EDT | 52.12 | 15.30 | 16.50 | 20.00 | 0.00 | - | 3 | 23 | 63.48% |
| FAST250117C00052500 | 2023-11-21 1:57PM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| FAST250117C00054620 | 2024-09-06 1:52PM EDT | 54.62 | 12.90 | 15.40 | 17.70 | 0.00 | - | 6 | 102 | 58.55% |
| FAST250117C00055000 | 2023-11-15 4:52PM EDT | 55.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| FAST250117C00057120 | 2024-09-10 3:26PM EDT | 57.12 | 13.20 | 12.00 | 15.40 | 0.00 | - | 4 | 277 | 53.53% |
| FAST250117C00057500 | 2023-11-22 11:43AM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 258 | 0.00% |
| FAST250117C00059620 | 2024-09-10 3:43PM EDT | 59.62 | 11.00 | 9.50 | 11.70 | 0.00 | - | 4 | 680 | 37.32% |
| FAST250117C00060000 | 2023-11-22 11:43AM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| FAST250117C00062120 | 2024-08-30 12:37PM EDT | 62.12 | 7.70 | 8.00 | 10.30 | 0.00 | - | 2 | 141 | 39.51% |
| FAST250117C00062500 | 2023-11-15 11:06AM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| FAST250117C00064620 | 2024-09-06 10:57AM EDT | 64.62 | 5.20 | 6.20 | 7.80 | 0.00 | - | 8 | 142 | 32.85% |
| FAST250117C00065000 | 2023-12-04 12:43PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FAST250117C00067120 | 2024-09-09 11:07AM EDT | 67.12 | 5.57 | 5.90 | 6.20 | +0.27 | +5.09% | 1 | 216 | 31.63% |
| FAST250117C00067500 | 2023-11-20 10:45AM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| FAST250117C00069620 | 2024-09-10 12:19PM EDT | 69.62 | 4.08 | 4.50 | 4.80 | 0.00 | - | 2 | 1,250 | 30.54% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| FAST250117C00072500 | 2024-09-10 2:58PM EDT | 72.50 | 2.80 | 3.20 | 3.40 | -0.22 | -7.28% | 2 | 89 | 29.13% |
| FAST250117C00074620 | 2024-09-09 11:02AM EDT | 74.62 | 2.10 | 1.70 | 2.55 | 0.00 | - | 155 | 1,713 | 28.15% |
| FAST250117C00075000 | 2023-12-04 10:44AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 3.13% |
| FAST250117C00077500 | 2024-09-06 12:26PM EDT | 77.50 | 0.99 | 1.55 | 1.75 | 0.00 | - | 3 | 962 | 27.75% |
| FAST250117C00079620 | 2024-09-11 3:52PM EDT | 79.62 | 1.15 | 1.10 | 1.25 | +0.05 | +4.55% | 161 | 1,971 | 27.06% |
| FAST250117C00080000 | 2023-11-03 3:31PM EDT | 80.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 56 | 125 | 26.75% |
| FAST250117C00082500 | 2024-09-11 9:50AM EDT | 82.50 | 0.45 | 0.65 | 0.85 | -0.20 | -30.77% | 5 | 314 | 27.20% |
| FAST250117C00084620 | 2024-08-05 9:30AM EDT | 84.62 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,013 | 6.25% |
| FAST250117C00085000 | 2023-11-20 2:00PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| FAST250117C00087500 | 2024-09-09 11:53AM EDT | 87.50 | 0.25 | 0.10 | 1.10 | 0.00 | - | 1 | 63 | 35.65% |
| FAST250117C00089620 | 2024-08-26 1:39PM EDT | 89.62 | 0.19 | 0.05 | 1.80 | 0.00 | - | 5 | 931 | 44.63% |
| FAST250117C00095000 | 2024-07-22 11:23AM EDT | 95.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 10 | 23 | 38.62% |
| FAST250117C00100000 | 2024-08-14 11:12AM EDT | 100.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 22 | 43.73% |
| FAST250117C00105000 | 2024-07-31 2:41PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| FAST250117C00110000 | 2024-04-10 12:49PM EDT | 110.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 54.57% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117P00022120 | 2023-12-11 1:03AM EDT | 22.12 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117P00022500 | 2023-04-13 12:22PM EDT | 22.50 | 0.45 | 0.15 | 0.70 | 0.00 | - | 4 | 37 | 109.96% |
| FAST250117P00024620 | 2024-01-17 4:07PM EDT | 24.62 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 92.38% |
| FAST250117P00025000 | 2023-09-29 11:23AM EDT | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 157.08% |
| FAST250117P00032120 | 2024-03-21 12:30PM EDT | 32.12 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 75.98% |
| FAST250117P00032500 | 2023-10-12 2:47PM EDT | 32.50 | 0.46 | 0.15 | 0.55 | 0.00 | - | 24 | 15 | 73.93% |
| FAST250117P00034620 | 2024-06-06 3:21PM EDT | 34.62 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 79.35% |
| FAST250117P00035000 | 2023-05-15 11:54AM EDT | 35.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 1 | 4 | 85.96% |
| FAST250117P00037120 | 2023-12-11 1:03AM EDT | 37.12 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117P00037500 | 2023-10-11 2:52PM EDT | 37.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 3 | 3 | 68.95% |
| FAST250117P00039620 | 2024-08-16 9:47AM EDT | 39.62 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 53.13% |
| FAST250117P00040000 | 2023-11-22 4:16PM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| FAST250117P00042120 | 2024-07-31 9:30AM EDT | 42.12 | 0.20 | 0.15 | 0.00 | 0.00 | - | 2 | 206 | 25.00% |
| FAST250117P00042500 | 2023-11-13 1:30PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
| FAST250117P00044620 | 2024-06-24 10:31AM EDT | 44.62 | 0.41 | 0.05 | 0.60 | 0.00 | - | 1 | 80 | 52.25% |
| FAST250117P00045000 | 2023-10-18 11:15AM EDT | 45.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 5 | 107 | 59.62% |
| FAST250117P00047120 | 2024-07-16 11:57AM EDT | 47.12 | 0.42 | 0.15 | 1.10 | 0.00 | - | 1 | 635 | 55.35% |
| FAST250117P00047500 | 2023-11-28 1:06PM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 632 | 12.50% |
| FAST250117P00049620 | 2024-09-06 11:12AM EDT | 49.62 | 0.55 | 0.35 | 2.50 | 0.00 | - | 5 | 960 | 53.91% |
| FAST250117P00050000 | 2023-11-27 2:50PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 12.50% |
| FAST250117P00052120 | 2024-09-09 3:59PM EDT | 52.12 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 1,338 | 36.94% |
| FAST250117P00052500 | 2023-11-22 11:43AM EDT | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 750 | 1,060 | 12.50% |
| FAST250117P00054620 | 2024-08-23 12:46PM EDT | 54.62 | 0.65 | 0.55 | 0.75 | 0.00 | - | 50 | 592 | 34.33% |
| FAST250117P00055000 | 2023-11-24 1:22PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 6.25% |
| FAST250117P00057120 | 2024-09-11 10:29AM EDT | 57.12 | 1.15 | 0.75 | 0.95 | +0.10 | +9.52% | 2 | 1,415 | 31.84% |
| FAST250117P00057500 | 2023-11-27 3:54PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 6.25% |
| FAST250117P00059620 | 2024-09-06 1:25PM EDT | 59.62 | 1.27 | 1.10 | 1.30 | -0.43 | -25.29% | 1 | 1,819 | 30.23% |
| FAST250117P00060000 | 2023-11-27 3:54PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 6.25% |
| FAST250117P00062120 | 2024-09-11 3:32PM EDT | 62.12 | 1.75 | 1.55 | 1.75 | -0.85 | -32.69% | 1 | 1,980 | 28.55% |
| FAST250117P00062500 | 2023-11-21 11:26AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 3.13% |
| FAST250117P00064620 | 2024-09-05 3:10PM EDT | 64.62 | 3.80 | 2.20 | 2.35 | 0.00 | - | 1 | 663 | 26.98% |
| FAST250117P00065000 | 2023-11-03 3:55PM EDT | 65.00 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 60.32% |
| FAST250117P00067120 | 2024-09-11 10:38AM EDT | 67.12 | 3.50 | 3.00 | 3.30 | +0.10 | +2.94% | 44 | 143 | 26.51% |
| FAST250117P00067500 | 2023-11-13 12:17PM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FAST250117P00069620 | 2024-09-09 11:05AM EDT | 69.62 | 5.00 | 4.10 | 4.40 | 0.00 | - | 1 | 717 | 25.60% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 70.00 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 62.09% |
| FAST250117P00072500 | 2024-09-10 3:00PM EDT | 72.50 | 6.20 | 4.60 | 5.90 | 0.00 | - | 1 | 472 | 24.20% |
| FAST250117P00074620 | 2024-09-10 3:43PM EDT | 74.62 | 7.60 | 6.90 | 7.30 | 0.00 | - | 1 | 545 | 23.77% |
| FAST250117P00075000 | 2023-11-27 12:01PM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAST250117P00077500 | 2024-09-04 11:47AM EDT | 77.50 | 12.40 | 8.30 | 9.40 | 0.00 | - | 1 | 394 | 22.83% |
| FAST250117P00079620 | 2024-08-21 1:56PM EDT | 79.62 | 11.50 | 10.70 | 12.80 | 0.00 | - | 1 | 56 | 35.79% |
| FAST250117P00080000 | 2023-10-24 10:21AM EDT | 80.00 | 22.80 | 18.00 | 20.30 | 0.00 | - | 2 | 1 | 74.79% |
| FAST250117P00084620 | 2024-04-10 10:17AM EDT | 84.62 | 11.40 | 14.60 | 18.90 | 0.00 | - | 1 | 3 | 51.11% |
| FAST250117P00089620 | 2024-08-26 1:41PM EDT | 89.62 | 21.74 | 18.30 | 22.50 | 0.00 | - | 5 | 37 | 47.14% |
| FAST250117P00095000 | 2024-08-22 3:48PM EDT | 95.00 | 27.54 | 23.70 | 27.90 | 0.00 | - | 10 | 0 | 53.39% |
| FAST250117P00100000 | 2024-08-22 3:48PM EDT | 100.00 | 32.57 | 28.70 | 32.90 | 0.00 | - | 10 | 0 | 58.55% |
© 2024 Yahoo. Todos os direitos reservados.