Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:07PM EDT. Mercado aberto.
Opções de comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230120C00022100 | 2021-11-10 7:48AM EDT | 22.10 | 26.40 | 40.50 | 43.10 | 0.00 | - | 2 | 0 | 234.38% |
| FAST230120C00027100 | 2021-11-10 7:48AM EDT | 27.10 | 26.90 | 35.00 | 39.00 | 0.00 | - | 2 | 2 | 194.68% |
| FAST230120C00027500 | 2020-10-19 4:39PM EDT | 27.50 | 18.65 | 20.20 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| FAST230120C00029600 | 2022-06-14 12:12PM EDT | 29.60 | 20.00 | 17.80 | 18.10 | 0.00 | - | 2 | 3 | 0.00% |
| FAST230120C00030000 | 2020-11-20 3:25PM EDT | 30.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAST230120C00032100 | 2022-02-25 10:38AM EDT | 32.10 | 19.00 | 24.20 | 26.80 | 0.00 | - | 1 | 2 | 78.00% |
| FAST230120C00032500 | 2020-10-09 3:29PM EDT | 32.50 | 16.00 | 15.40 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| FAST230120C00034600 | 2021-11-10 7:48AM EDT | 34.60 | 19.10 | 27.40 | 31.60 | 0.00 | - | 1 | 1 | 147.24% |
| FAST230120C00037100 | 2021-11-10 7:48AM EDT | 37.10 | 19.16 | 26.30 | 27.80 | 0.00 | - | 1 | 13 | 134.69% |
| FAST230120C00037500 | 2020-10-01 11:24AM EDT | 37.50 | 11.55 | 9.50 | 11.50 | 0.00 | - | 1 | 2 | 0.00% |
| FAST230120C00039600 | 2022-07-08 12:19PM EDT | 39.60 | 11.80 | 13.90 | 14.50 | 0.00 | - | 3 | 44 | 0.00% |
| FAST230120C00040000 | 2020-11-20 11:52AM EDT | 40.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FAST230120C00042100 | 2021-10-28 3:33PM EDT | 42.10 | 15.10 | 18.50 | 19.40 | 0.00 | - | 10 | 30 | 82.89% |
| FAST230120C00042500 | 2020-10-06 1:12PM EDT | 42.50 | 9.32 | 8.50 | 10.60 | 0.00 | - | 1 | 7 | 0.00% |
| FAST230120C00044600 | 2022-07-29 12:31PM EDT | 44.60 | 7.90 | 12.40 | 12.60 | 0.00 | - | 1 | 24 | 36.72% |
| FAST230120C00045000 | 2020-11-23 10:30AM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| FAST230120C00047100 | 2022-07-22 3:42PM EDT | 47.10 | 4.51 | 10.20 | 10.50 | 0.00 | - | 12 | 46 | 34.78% |
| FAST230120C00047500 | 2020-11-30 3:40PM EDT | 47.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FAST230120C00049600 | 2022-08-12 3:15PM EDT | 49.60 | 7.88 | 8.20 | 8.40 | 0.00 | - | 2 | 222 | 31.86% |
| FAST230120C00050000 | 2020-11-30 3:40PM EDT | 50.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FAST230120C00052100 | 2022-08-10 9:47AM EDT | 52.10 | 5.50 | 6.40 | 6.50 | 0.00 | - | 4 | 106 | 29.61% |
| FAST230120C00054600 | 2022-08-11 9:30AM EDT | 54.60 | 4.00 | 4.70 | 4.90 | 0.00 | - | 7 | 856 | 28.27% |
| FAST230120C00055000 | 2020-10-27 3:06PM EDT | 55.00 | 3.44 | 4.20 | 5.20 | 0.00 | - | - | 6 | 31.76% |
| FAST230120C00057100 | 2022-08-15 10:15AM EDT | 57.10 | 3.44 | 3.30 | 3.60 | +0.14 | +4.24% | 2 | 870 | 27.47% |
| FAST230120C00059600 | 2022-08-05 1:07PM EDT | 59.60 | 1.35 | 2.25 | 2.40 | 0.00 | - | 2 | 174 | 25.70% |
| FAST230120C00060000 | 2020-10-27 3:06PM EDT | 60.00 | 2.41 | 2.55 | 3.60 | 0.00 | - | 1 | 7 | 34.96% |
| FAST230120C00062500 | 2022-08-12 3:32PM EDT | 62.50 | 1.35 | 1.35 | 1.50 | 0.00 | - | 2 | 615 | 25.00% |
| FAST230120C00064600 | 2022-08-12 2:26PM EDT | 64.60 | 0.85 | 0.85 | 1.00 | 0.00 | - | 3 | 329 | 24.29% |
| FAST230120C00067500 | 2022-08-08 11:52AM EDT | 67.50 | 0.35 | 0.40 | 0.60 | 0.00 | - | 3 | 273 | 24.24% |
| FAST230120C00069600 | 2022-04-06 9:37AM EDT | 69.60 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 160 | 6.25% |
| FAST230120C00070000 | 2020-10-23 11:50AM EDT | 70.00 | 1.20 | 1.15 | 2.10 | 0.00 | - | 3 | 4 | 42.19% |
| FAST230120C00072500 | 2022-08-04 12:11PM EDT | 72.50 | 0.10 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 66.68% |
| FAST230120C00075000 | 2022-08-02 9:44AM EDT | 75.00 | 0.05 | 0.05 | 2.40 | 0.00 | - | 1 | 1,543 | 51.65% |
| FAST230120C00080000 | 2022-01-20 11:18AM EDT | 80.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 15 | 43 | 58.72% |
| FAST230120C00085000 | 2022-05-09 2:21PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 85 | 48.51% |
| FAST230120C00090000 | 2022-03-11 10:58AM EDT | 90.00 | 0.05 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 70.51% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230120P00022100 | 2022-03-18 11:47AM EDT | 22.10 | 0.40 | 0.00 | 0.40 | 0.00 | - | 12 | 41 | 75.20% |
| FAST230120P00022500 | 2020-11-04 10:59AM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| FAST230120P00024600 | 2022-07-13 2:27PM EDT | 24.60 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 62.21% |
| FAST230120P00025000 | 2020-11-23 4:59PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| FAST230120P00027100 | 2022-08-03 2:36PM EDT | 27.10 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 62.60% |
| FAST230120P00027500 | 2020-11-27 10:30AM EDT | 27.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| FAST230120P00029600 | 2022-06-15 9:30AM EDT | 29.60 | 0.40 | 0.05 | 0.75 | 0.00 | - | 7 | 18 | 61.43% |
| FAST230120P00030000 | 2020-11-24 3:42PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| FAST230120P00032100 | 2021-11-10 7:48AM EDT | 32.10 | 0.95 | 0.50 | 0.80 | 0.00 | - | 2 | 36 | 61.33% |
| FAST230120P00032500 | 2020-11-05 10:30AM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FAST230120P00034600 | 2022-07-18 1:39PM EDT | 34.60 | 0.65 | 0.00 | 1.45 | 0.00 | - | 1 | 169 | 56.06% |
| FAST230120P00037100 | 2022-07-14 1:44PM EDT | 37.10 | 1.00 | 0.00 | 0.75 | 0.00 | - | 27 | 34 | 50.00% |
| FAST230120P00039600 | 2022-07-29 10:41AM EDT | 39.60 | 0.80 | 0.00 | 0.40 | 0.00 | - | 6 | 409 | 37.06% |
| FAST230120P00040000 | 2020-10-02 9:30AM EDT | 40.00 | 6.95 | 6.00 | 8.00 | 0.00 | - | 3 | 7 | 110.55% |
| FAST230120P00042100 | 2022-08-10 9:53AM EDT | 42.10 | 0.60 | 0.30 | 0.65 | 0.00 | - | 13 | 227 | 36.23% |
| FAST230120P00042500 | 2020-11-23 10:30AM EDT | 42.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FAST230120P00044600 | 2022-08-11 10:13AM EDT | 44.60 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 281 | 31.40% |
| FAST230120P00045000 | 2020-11-23 10:30AM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| FAST230120P00047100 | 2022-08-12 3:42PM EDT | 47.10 | 1.10 | 0.90 | 1.00 | 0.00 | - | 2 | 269 | 29.42% |
| FAST230120P00049600 | 2022-08-11 10:17AM EDT | 49.60 | 1.70 | 1.30 | 1.45 | 0.00 | - | 100 | 544 | 27.78% |
| FAST230120P00052100 | 2022-08-15 11:51AM EDT | 52.10 | 2.10 | 1.95 | 2.10 | -0.40 | -16.00% | 1 | 1,259 | 26.47% |
| FAST230120P00054600 | 2022-08-08 3:55PM EDT | 54.60 | 4.10 | 2.85 | 2.95 | 0.00 | - | 9 | 460 | 25.05% |
| FAST230120P00057100 | 2022-08-11 10:43AM EDT | 57.10 | 4.70 | 3.90 | 4.10 | 0.00 | - | 20 | 593 | 23.99% |
| FAST230120P00059600 | 2022-08-11 3:51PM EDT | 59.60 | 6.50 | 5.30 | 5.60 | 0.00 | - | 3 | 130 | 23.49% |
| FAST230120P00062500 | 2022-05-02 2:42PM EDT | 62.50 | 10.24 | 9.20 | 10.10 | 0.00 | - | 1 | 22 | 41.09% |
| FAST230120P00064600 | 2022-03-21 11:39AM EDT | 64.60 | 9.78 | 9.30 | 9.60 | 0.00 | - | 1 | 53 | 25.10% |
| FAST230120P00065000 | 2020-09-21 12:08AM EDT | 65.00 | 23.60 | 23.40 | 24.90 | 0.00 | - | - | 34 | 125.20% |
| FAST230120P00067500 | 2022-08-10 1:50PM EDT | 67.50 | 13.00 | 11.40 | 11.80 | 0.00 | - | 10 | 10 | 21.44% |
| FAST230120P00069600 | 2022-01-13 1:23PM EDT | 69.60 | 12.25 | 17.90 | 18.60 | 0.00 | - | 1 | 4 | 61.62% |
| FAST230120P00072500 | 2021-12-22 12:53PM EDT | 72.50 | 14.00 | 15.00 | 18.10 | 0.00 | - | 1 | 1 | 42.05% |
| FAST230120P00075000 | 2021-11-01 3:05PM EDT | 75.00 | 19.65 | 17.70 | 18.80 | 0.00 | - | 4 | 14 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
