Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:05PM EST. Mercado aberto.
Opções de comprapara19 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230519C00030000 | 2022-10-13 2:41PM EST | 30.00 | 17.60 | 22.00 | 22.90 | 0.00 | - | - | 11 | 113.31% |
| FAST230519C00037500 | 2023-01-10 11:03AM EST | 37.50 | 11.17 | 12.30 | 12.70 | 0.00 | - | 1 | 15 | 41.26% |
| FAST230519C00040000 | 2022-09-15 2:10PM EST | 40.00 | 9.20 | 6.50 | 6.90 | 0.00 | - | - | 10 | 0.00% |
| FAST230519C00042500 | 2022-09-22 2:47PM EST | 42.50 | 8.00 | 6.40 | 6.80 | 0.00 | - | - | 7 | 0.00% |
| FAST230519C00045000 | 2023-01-30 12:41PM EST | 45.00 | 5.90 | 5.80 | 6.10 | +0.70 | +13.46% | 1 | 31 | 31.09% |
| FAST230519C00047500 | 2023-01-27 3:02PM EST | 47.50 | 4.50 | 4.00 | 4.20 | 0.00 | - | 4 | 89 | 27.93% |
| FAST230519C00050000 | 2023-01-27 12:23PM EST | 50.00 | 2.67 | 2.55 | 2.70 | -0.08 | -2.91% | 2 | 382 | 26.10% |
| FAST230519C00052500 | 2023-01-30 10:43AM EST | 52.50 | 1.60 | 1.45 | 1.60 | -0.05 | -3.03% | 4 | 393 | 24.85% |
| FAST230519C00055000 | 2023-01-30 11:11AM EST | 55.00 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 3 | 484 | 23.12% |
| FAST230519C00057500 | 2023-01-26 3:56PM EST | 57.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 32 | 81 | 22.75% |
| FAST230519C00060000 | 2022-12-20 10:57AM EST | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 32.81% |
| FAST230519C00065000 | 2022-11-22 10:09AM EST | 65.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 75 | 29.93% |
Opções de vendapara19 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230519P00030000 | 2022-12-20 10:57AM EST | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.23% |
| FAST230519P00032500 | 2022-12-20 10:58AM EST | 32.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.08% |
| FAST230519P00035000 | 2023-01-10 9:30AM EST | 35.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 58.98% |
| FAST230519P00037500 | 2023-01-10 9:30AM EST | 37.50 | 0.49 | 0.20 | 0.35 | 0.00 | - | 1 | 14 | 37.55% |
| FAST230519P00040000 | 2023-01-30 11:08AM EST | 40.00 | 0.37 | 0.40 | 0.50 | -0.11 | -22.92% | 602 | 113 | 33.99% |
| FAST230519P00042500 | 2023-01-30 11:35AM EST | 42.50 | 0.65 | 0.65 | 0.75 | -0.09 | -12.16% | 304 | 55 | 30.91% |
| FAST230519P00045000 | 2023-01-30 11:49AM EST | 45.00 | 1.07 | 1.05 | 1.20 | -0.18 | -14.40% | 3 | 1,493 | 28.78% |
| FAST230519P00047500 | 2023-01-26 3:52PM EST | 47.50 | 1.78 | 1.75 | 1.90 | 0.00 | - | 64 | 173 | 26.97% |
| FAST230519P00050000 | 2023-01-20 10:56AM EST | 50.00 | 4.00 | 2.75 | 3.00 | 0.00 | - | 7 | 58 | 26.11% |
| FAST230519P00052500 | 2022-12-13 10:24AM EST | 52.50 | 3.80 | 4.90 | 5.20 | 0.00 | - | 39 | 95 | 32.50% |
| FAST230519P00055000 | 2023-01-04 3:55PM EST | 55.00 | 7.80 | 5.90 | 6.20 | 0.00 | - | 2 | 104 | 24.34% |
| FAST230519P00065000 | 2023-01-17 3:10PM EST | 65.00 | 17.00 | 15.30 | 15.80 | 0.00 | - | - | 3 | 37.01% |
© 2023 Yahoo. Todos os direitos reservados.
