Mercado fechará em 1 h 53 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,08+0,31 (+0,55%)
A partir de 02:07PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST230120C000221002021-11-10 7:48AM EDT22.1026.4040.5043.100.00-20234.38%
FAST230120C000271002021-11-10 7:48AM EDT27.1026.9035.0039.000.00-22194.68%
FAST230120C000275002020-10-19 4:39PM EDT27.5018.6520.2021.500.00--00.00%
FAST230120C000296002022-06-14 12:12PM EDT29.6020.0017.8018.100.00-230.00%
FAST230120C000300002020-11-20 3:25PM EDT30.0018.320.000.000.00-220.00%
FAST230120C000321002022-02-25 10:38AM EDT32.1019.0024.2026.800.00-1278.00%
FAST230120C000325002020-10-09 3:29PM EDT32.5016.0015.4017.300.00-120.00%
FAST230120C000346002021-11-10 7:48AM EDT34.6019.1027.4031.600.00-11147.24%
FAST230120C000371002021-11-10 7:48AM EDT37.1019.1626.3027.800.00-113134.69%
FAST230120C000375002020-10-01 11:24AM EDT37.5011.559.5011.500.00-120.00%
FAST230120C000396002022-07-08 12:19PM EDT39.6011.8013.9014.500.00-3440.00%
FAST230120C000400002020-11-20 11:52AM EDT40.0011.400.000.000.00-1160.00%
FAST230120C000421002021-10-28 3:33PM EDT42.1015.1018.5019.400.00-103082.89%
FAST230120C000425002020-10-06 1:12PM EDT42.509.328.5010.600.00-170.00%
FAST230120C000446002022-07-29 12:31PM EDT44.607.9012.4012.600.00-12436.72%
FAST230120C000450002020-11-23 10:30AM EDT45.008.500.000.000.00-2130.00%
FAST230120C000471002022-07-22 3:42PM EDT47.104.5110.2010.500.00-124634.78%
FAST230120C000475002020-11-30 3:40PM EDT47.508.070.000.000.00-160.00%
FAST230120C000496002022-08-12 3:15PM EDT49.607.888.208.400.00-222231.86%
FAST230120C000500002020-11-30 3:40PM EDT50.006.890.000.000.00-120.00%
FAST230120C000521002022-08-10 9:47AM EDT52.105.506.406.500.00-410629.61%
FAST230120C000546002022-08-11 9:30AM EDT54.604.004.704.900.00-785628.27%
FAST230120C000550002020-10-27 3:06PM EDT55.003.444.205.200.00--631.76%
FAST230120C000571002022-08-15 10:15AM EDT57.103.443.303.60+0.14+4.24%287027.47%
FAST230120C000596002022-08-05 1:07PM EDT59.601.352.252.400.00-217425.70%
FAST230120C000600002020-10-27 3:06PM EDT60.002.412.553.600.00-1734.96%
FAST230120C000625002022-08-12 3:32PM EDT62.501.351.351.500.00-261525.00%
FAST230120C000646002022-08-12 2:26PM EDT64.600.850.851.000.00-332924.29%
FAST230120C000675002022-08-08 11:52AM EDT67.500.350.400.600.00-327324.24%
FAST230120C000696002022-04-06 9:37AM EDT69.601.900.000.000.00-211606.25%
FAST230120C000700002020-10-23 11:50AM EDT70.001.201.152.100.00-3442.19%
FAST230120C000725002022-08-04 12:11PM EDT72.500.100.054.800.00-11066.68%
FAST230120C000750002022-08-02 9:44AM EDT75.000.050.052.400.00-11,54351.65%
FAST230120C000800002022-01-20 11:18AM EDT80.000.590.005.000.00-154358.72%
FAST230120C000850002022-05-09 2:21PM EDT85.000.150.001.000.00-18548.51%
FAST230120C000900002022-03-11 10:58AM EDT90.000.050.255.000.00-1170.51%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST230120P000221002022-03-18 11:47AM EDT22.100.400.000.400.00-124175.20%
FAST230120P000225002020-11-04 10:59AM EDT22.501.000.000.000.00-2425.00%
FAST230120P000246002022-07-13 2:27PM EDT24.600.200.000.250.00-11862.21%
FAST230120P000250002020-11-23 4:59PM EDT25.001.250.000.000.00-2425.00%
FAST230120P000271002022-08-03 2:36PM EDT27.100.200.000.500.00-11062.60%
FAST230120P000275002020-11-27 10:30AM EDT27.501.600.000.000.00-2425.00%
FAST230120P000296002022-06-15 9:30AM EDT29.600.400.050.750.00-71861.43%
FAST230120P000300002020-11-24 3:42PM EDT30.002.000.000.000.00-2625.00%
FAST230120P000321002021-11-10 7:48AM EDT32.100.950.500.800.00-23661.33%
FAST230120P000325002020-11-05 10:30AM EDT32.503.000.000.000.00--225.00%
FAST230120P000346002022-07-18 1:39PM EDT34.600.650.001.450.00-116956.06%
FAST230120P000371002022-07-14 1:44PM EDT37.101.000.000.750.00-273450.00%
FAST230120P000396002022-07-29 10:41AM EDT39.600.800.000.400.00-640937.06%
FAST230120P000400002020-10-02 9:30AM EDT40.006.956.008.000.00-37110.55%
FAST230120P000421002022-08-10 9:53AM EDT42.100.600.300.650.00-1322736.23%
FAST230120P000425002020-11-23 10:30AM EDT42.506.300.000.000.00-2612.50%
FAST230120P000446002022-08-11 10:13AM EDT44.600.800.600.700.00-228131.40%
FAST230120P000450002020-11-23 10:30AM EDT45.007.500.000.000.00-246.25%
FAST230120P000471002022-08-12 3:42PM EDT47.101.100.901.000.00-226929.42%
FAST230120P000496002022-08-11 10:17AM EDT49.601.701.301.450.00-10054427.78%
FAST230120P000521002022-08-15 11:51AM EDT52.102.101.952.10-0.40-16.00%11,25926.47%
FAST230120P000546002022-08-08 3:55PM EDT54.604.102.852.950.00-946025.05%
FAST230120P000571002022-08-11 10:43AM EDT57.104.703.904.100.00-2059323.99%
FAST230120P000596002022-08-11 3:51PM EDT59.606.505.305.600.00-313023.49%
FAST230120P000625002022-05-02 2:42PM EDT62.5010.249.2010.100.00-12241.09%
FAST230120P000646002022-03-21 11:39AM EDT64.609.789.309.600.00-15325.10%
FAST230120P000650002020-09-21 12:08AM EDT65.0023.6023.4024.900.00--34125.20%
FAST230120P000675002022-08-10 1:50PM EDT67.5013.0011.4011.800.00-101021.44%
FAST230120P000696002022-01-13 1:23PM EDT69.6012.2517.9018.600.00-1461.62%
FAST230120P000725002021-12-22 12:53PM EDT72.5014.0015.0018.100.00-1142.05%
FAST230120P000750002021-11-01 3:05PM EDT75.0019.6517.7018.800.00-4140.00%