Mercado abrirá em 7 h 58 min
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,64 -0,92 (-1,22%) OURO
2.677,30 +1,00 (+0,04%) Bitcoin USD
64.112,77 +1.316,41 (+2,10%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620C00035000 | 2024-04-11 10:39AM EDT | 35.00 | 36.50 | 31.50 | 36.50 | 0.00 | - | - | 2 | 0.00% |
| FAST250620C00047500 | 2024-10-10 9:53AM EDT | 47.50 | 23.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST250620C00050000 | 2024-07-24 10:13AM EDT | 50.00 | 19.00 | 17.60 | 22.50 | 0.00 | - | 3 | 3 | 0.00% |
| FAST250620C00057500 | 2024-09-20 2:03PM EDT | 57.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620C00060000 | 2024-09-13 2:41PM EDT | 60.00 | 12.82 | 18.50 | 19.30 | 0.00 | - | 9 | 38 | 37.16% |
| FAST250620C00062500 | 2024-10-11 9:35AM EDT | 62.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAST250620C00065000 | 2024-09-24 1:14PM EDT | 65.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST250620C00067500 | 2024-10-11 11:22AM EDT | 67.50 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620C00070000 | 2024-10-11 3:31PM EDT | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620C00072500 | 2024-09-26 12:40PM EDT | 72.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620C00075000 | 2024-10-11 11:10AM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAST250620C00077500 | 2024-10-03 11:50AM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| FAST250620C00080000 | 2024-10-04 9:51AM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAST250620C00082500 | 2024-09-24 9:57AM EDT | 82.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FAST250620C00085000 | 2024-09-23 9:34AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FAST250620C00087500 | 2024-06-20 11:03AM EDT | 87.50 | 0.85 | 0.05 | 1.80 | 0.00 | - | 1 | 7 | 20.66% |
| FAST250620C00090000 | 2024-10-11 3:35PM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST250620C00095000 | 2024-10-11 3:32PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620C00100000 | 2024-09-20 11:09AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FAST250620C00105000 | 2024-09-18 9:30AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00032500 | 2024-09-11 9:30AM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| FAST250620P00035000 | 2024-09-20 10:03AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FAST250620P00037500 | 2024-08-23 12:43PM EDT | 37.50 | 0.35 | 0.10 | 0.40 | 0.00 | - | 16 | 69 | 50.78% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 32 | 54 | 60.79% |
| FAST250620P00042500 | 2024-10-04 3:58PM EDT | 42.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.40 | 1.30 | 0.00 | - | - | 4 | 52.25% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 46.36% |
| FAST250620P00050000 | 2024-09-10 10:19AM EDT | 50.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 213 | 38.45% |
| FAST250620P00055000 | 2024-10-10 11:49AM EDT | 55.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620P00057500 | 2024-09-05 10:53AM EDT | 57.50 | 2.75 | 1.45 | 1.75 | 0.00 | - | 28 | 91 | 36.18% |
| FAST250620P00060000 | 2024-10-07 12:02PM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FAST250620P00062500 | 2024-10-11 2:55PM EDT | 62.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620P00065000 | 2024-09-19 11:05AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FAST250620P00067500 | 2024-10-11 2:55PM EDT | 67.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST250620P00070000 | 2024-09-20 10:41AM EDT | 70.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST250620P00072500 | 2024-08-12 3:24PM EDT | 72.50 | 9.30 | 7.10 | 9.30 | 0.00 | - | 7 | 125 | 46.27% |
| FAST250620P00075000 | 2024-06-25 11:49AM EDT | 75.00 | 12.30 | 8.40 | 10.10 | 0.00 | - | 4 | 46 | 44.09% |
| FAST250620P00077500 | 2024-10-03 12:17PM EDT | 77.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620P00080000 | 2024-09-24 3:37PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST250620P00082500 | 2024-09-24 10:14AM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 62.28% |
© 2024 Yahoo. Todos os direitos reservados.