Mercado fechará em 53 mins

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,04+0,26 (+0,48%)
A partir de 03:07PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST221118C000425002022-06-17 3:10PM EDT42.507.806.506.800.00-82820.00%
FAST221118C000450002022-07-29 9:55AM EDT45.006.6011.4011.700.00-111038.43%
FAST221118C000475002022-08-15 12:16PM EDT47.509.209.209.40+0.85+10.18%17534.52%
FAST221118C000500002022-08-15 12:52PM EDT50.007.187.107.30+1.41+24.44%9433432.11%
FAST221118C000525002022-08-15 1:53PM EDT52.505.265.005.30-0.64-10.85%122429.08%
FAST221118C000550002022-08-15 2:37PM EDT55.003.603.403.60+0.20+5.88%61,80826.88%
FAST221118C000575002022-08-15 2:10PM EDT57.502.152.102.25+0.40+22.86%531,03025.17%
FAST221118C000600002022-08-15 12:52PM EDT60.001.281.151.30+0.33+34.74%101,39324.06%
FAST221118C000625002022-08-15 12:48PM EDT62.500.650.600.75+0.05+8.33%96724.00%
FAST221118C000650002022-08-04 12:10PM EDT65.000.100.201.000.00-13832.18%
FAST221118C000675002022-07-14 9:30AM EDT67.500.050.000.750.00-1333.52%
FAST221118C000700002022-05-19 11:46AM EDT70.000.200.002.400.00--157.61%
FAST221118C000750002022-05-19 9:48AM EDT75.000.260.004.800.00-2266.60%
Opções de vendapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST221118P000275002022-07-21 9:30AM EDT27.500.100.000.750.00-61085.64%
FAST221118P000325002022-07-13 10:49AM EDT32.500.210.000.750.00-2268.07%
FAST221118P000375002022-08-15 1:33PM EDT37.500.300.100.35-0.25-45.45%13751.95%
FAST221118P000400002022-08-15 2:52PM EDT40.000.350.050.45+0.15+75.00%213247.90%
FAST221118P000425002022-08-10 10:24AM EDT42.500.550.000.750.00-62147.36%
FAST221118P000450002022-08-15 9:30AM EDT45.000.390.000.55-0.06-13.33%207936.38%
FAST221118P000475002022-08-15 10:56AM EDT47.500.550.500.60-0.11-16.67%11,78630.47%
FAST221118P000500002022-08-15 2:52PM EDT50.000.900.850.95-0.15-14.29%6132128.37%
FAST221118P000525002022-08-15 9:30AM EDT52.501.841.401.50-0.04-2.13%627926.49%
FAST221118P000550002022-08-12 2:51PM EDT55.002.632.252.350.00-320025.03%
FAST221118P000575002022-08-12 1:44PM EDT57.503.953.403.500.00-112123.34%
FAST221118P000600002022-07-29 3:02PM EDT60.008.904.905.200.00-1223.49%
FAST221118P000625002022-05-16 9:57AM EDT62.5011.4012.2013.500.00--176.98%
FAST221118P000650002022-04-21 3:00PM EDT65.009.1913.8015.000.00--1075.21%
FAST221118P000675002022-04-01 1:31PM EDT67.5010.2012.7013.400.00-1247.83%
FAST221118P000700002022-03-29 1:35PM EDT70.0012.8012.2014.500.00--234.33%