Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,83 +0,12 (+0,16%) OURO
2.675,60 -3,60 (-0,13%) Bitcoin USD
60.874,17 +140,82 (+0,23%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 72.90% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 69.82% |
| FAST260116C00044620 | 2024-08-08 10:36AM EDT | 44.62 | 23.90 | 22.10 | 25.50 | 0.00 | - | - | 2 | 0.00% |
| FAST260116C00047120 | 2024-08-20 11:53AM EDT | 47.12 | 21.90 | 24.60 | 27.70 | 0.00 | - | - | 3 | 48.13% |
| FAST260116C00049620 | 2024-06-28 9:30AM EDT | 49.62 | 17.50 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 50.31% |
| FAST260116C00052120 | 2024-07-30 2:25PM EDT | 52.12 | 21.80 | 16.00 | 21.00 | 0.00 | - | 8 | 8 | 31.76% |
| FAST260116C00054620 | 2024-09-12 3:30PM EDT | 54.62 | 18.70 | 16.60 | 21.50 | 0.00 | - | 1 | 7 | 41.96% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 0.00% |
| FAST260116C00057120 | 2024-09-12 2:46PM EDT | 57.12 | 16.70 | 15.10 | 18.30 | 0.00 | - | 2 | 0 | 35.15% |
| FAST260116C00059620 | 2024-10-03 2:50PM EDT | 59.62 | 15.30 | 13.20 | 18.00 | -0.55 | -3.47% | 10 | 226 | 39.77% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 16.54% |
| FAST260116C00062120 | 2024-10-01 11:16AM EDT | 62.12 | 13.70 | 13.60 | 16.00 | 0.00 | - | 1 | 178 | 37.48% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-09-18 2:00PM EDT | 64.62 | 12.60 | 9.90 | 12.50 | 0.00 | - | 1 | 0 | 29.93% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 58.70% |
| FAST260116C00069620 | 2024-10-01 9:55AM EDT | 69.62 | 9.00 | 6.50 | 11.50 | 0.00 | - | 1 | 204 | 34.64% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| FAST260116C00072500 | 2024-09-26 12:12PM EDT | 72.50 | 8.40 | 5.50 | 8.10 | 0.00 | - | 5 | 313 | 27.74% |
| FAST260116C00074620 | 2024-09-26 12:12PM EDT | 74.62 | 7.40 | 6.50 | 7.20 | 0.00 | - | 20 | 455 | 27.50% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| FAST260116C00077500 | 2024-09-26 12:12PM EDT | 77.50 | 6.20 | 5.50 | 7.70 | 0.00 | - | 4 | 246 | 32.22% |
| FAST260116C00079620 | 2024-09-30 9:55AM EDT | 79.62 | 5.10 | 4.70 | 5.10 | 0.00 | - | 1 | 146 | 26.10% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-09-30 10:22AM EDT | 82.50 | 4.30 | 2.05 | 4.70 | 0.00 | - | 11 | 33 | 27.37% |
| FAST260116C00084620 | 2024-09-25 1:25PM EDT | 84.62 | 3.55 | 3.20 | 3.60 | 0.00 | - | 1 | 37 | 25.36% |
| FAST260116C00087500 | 2024-09-18 2:00PM EDT | 87.50 | 3.05 | 1.70 | 3.90 | 0.00 | - | - | 1 | 28.58% |
| FAST260116C00089620 | 2024-09-09 12:33PM EDT | 89.62 | 1.92 | 2.15 | 4.00 | 0.00 | - | 1 | 138 | 30.44% |
| FAST260116C00095000 | 2024-08-01 9:47AM EDT | 95.00 | 2.00 | 0.90 | 2.05 | 0.00 | - | 5 | 41 | 26.20% |
| FAST260116C00100000 | 2024-06-03 10:28AM EDT | 100.00 | 0.80 | 0.35 | 0.65 | 0.00 | - | 1 | 0 | 20.98% |
| FAST260116C00105000 | 2024-09-13 3:32PM EDT | 105.00 | 0.65 | 0.45 | 1.75 | 0.00 | - | 5 | 49 | 29.90% |
| FAST260116C00110000 | 2024-09-13 3:31PM EDT | 110.00 | 0.42 | 0.30 | 0.65 | 0.00 | - | 18 | 39 | 25.07% |
| FAST260116C00115000 | 2024-09-23 3:58PM EDT | 115.00 | 0.29 | 0.05 | 1.55 | 0.00 | - | 36 | 38 | 33.12% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2024-09-05 2:26PM EDT | 27.12 | 0.18 | 0.00 | 4.40 | 0.00 | - | 2 | 53 | 74.00% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 76.12% |
| FAST260116P00029620 | 2024-06-17 2:38PM EDT | 29.62 | 0.40 | 0.00 | 2.60 | 0.00 | - | 3 | 46 | 58.42% |
| FAST260116P00032120 | 2024-06-14 3:40PM EDT | 32.12 | 0.55 | 0.15 | 0.60 | 0.00 | - | 46 | 21 | 44.53% |
| FAST260116P00034620 | 2024-09-10 10:42AM EDT | 34.62 | 1.30 | 0.15 | 0.70 | 0.00 | - | 9 | 29 | 42.24% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.25 | 0.90 | 0.00 | - | 10 | 20 | 41.11% |
| FAST260116P00039620 | 2024-05-14 10:06AM EDT | 39.62 | 0.90 | 0.00 | 1.25 | 0.00 | - | 8 | 11 | 41.09% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 50.44% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 39.65% |
| FAST260116P00044620 | 2024-09-05 2:26PM EDT | 44.62 | 1.28 | 0.05 | 1.10 | 0.00 | - | 2 | 4 | 33.00% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 51.73% |
| FAST260116P00049620 | 2024-08-27 1:34PM EDT | 49.62 | 1.50 | 1.20 | 1.40 | 0.00 | - | 2 | 15 | 29.05% |
| FAST260116P00052120 | 2024-09-11 9:56AM EDT | 52.12 | 2.05 | 1.50 | 1.90 | 0.00 | - | 2 | 26 | 29.02% |
| FAST260116P00054620 | 2024-08-23 10:46AM EDT | 54.62 | 2.40 | 1.95 | 2.20 | 0.00 | - | 5 | 49 | 27.45% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 6.25% |
| FAST260116P00057120 | 2024-08-13 9:56AM EDT | 57.12 | 3.70 | 1.95 | 2.95 | 0.00 | - | 10 | 50 | 27.74% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 5.70 | 6.40 | 0.00 | - | - | 240 | 41.33% |
| FAST260116P00059620 | 2024-07-19 2:20PM EDT | 59.62 | 3.80 | 2.50 | 6.00 | 0.00 | - | 4 | 35 | 36.38% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 3.13% |
| FAST260116P00062120 | 2024-09-09 9:47AM EDT | 62.12 | 5.00 | 2.55 | 4.80 | 0.00 | - | 33 | 0 | 28.10% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| FAST260116P00064620 | 2024-08-12 12:30PM EDT | 64.62 | 6.20 | 4.80 | 5.30 | 0.00 | - | 1 | 67 | 26.14% |
| FAST260116P00067120 | 2024-08-29 2:03PM EDT | 67.12 | 6.20 | 4.90 | 5.60 | 0.00 | - | 66 | 206 | 23.32% |
| FAST260116P00069620 | 2024-07-18 12:42PM EDT | 69.62 | 6.67 | 5.00 | 8.30 | 0.00 | - | 1 | 181 | 27.92% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.20% |
| FAST260116P00072500 | 2024-05-23 9:51AM EDT | 72.50 | 10.20 | 10.10 | 11.10 | 0.00 | - | 1 | 213 | 31.56% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 10.00 | 10.40 | 0.00 | - | 3 | 172 | 25.31% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 29.46% |
| FAST260116P00079620 | 2024-10-03 2:47PM EDT | 79.62 | 12.10 | 11.70 | 12.20 | +0.40 | +3.42% | 15 | 276 | 20.18% |
| FAST260116P00084620 | 2024-05-13 11:34AM EDT | 84.62 | 17.50 | 18.00 | 22.90 | 0.00 | - | 5 | 11 | 42.96% |
© 2024 Yahoo. Todos os direitos reservados.