Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,25+0,64 (+1,29%)
No fechamento: 04:00PM EST
50,25 0,00 (0,00%)
Pós-fechamento: 04:08PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240119C000300002022-12-27 3:43PM EST30.0018.6919.6020.400.00--228.61%
FAST240119C000325002023-01-09 11:22AM EST32.5017.5018.2019.200.00-1144.02%
FAST240119C000350002022-08-26 2:07PM EST35.0017.7014.9016.100.00-153032.15%
FAST240119C000375002022-09-12 10:35AM EST37.5015.6312.5013.000.00-1019.68%
FAST240119C000400002023-01-20 9:54AM EST40.009.4411.7012.300.00-102732.73%
FAST240119C000425002023-01-05 2:32PM EST42.508.1010.0010.400.00-311431.34%
FAST240119C000450002023-01-20 1:36PM EST45.007.208.308.500.00-1784429.24%
FAST240119C000475002023-01-10 12:14PM EST47.506.206.607.000.00-513628.66%
FAST240119C000500002023-01-26 10:03AM EST50.004.805.205.50-0.10-2.04%3930427.21%
FAST240119C000525002023-01-27 2:09PM EST52.504.004.004.20+0.10+2.56%4059925.92%
FAST240119C000550002023-01-25 2:26PM EST55.002.843.003.200.00-51,17825.26%
FAST240119C000575002023-01-27 10:20AM EST57.502.102.152.350.00-277524.46%
FAST240119C000600002023-01-25 2:27PM EST60.001.431.451.650.00-259223.58%
FAST240119C000625002023-01-26 2:17PM EST62.501.000.951.150.00-129023.01%
FAST240119C000650002023-01-23 1:30PM EST65.000.610.650.800.00-137222.67%
FAST240119C000675002023-01-26 9:33AM EST67.500.450.450.550.00-4036922.41%
FAST240119C000700002023-01-19 10:41AM EST70.000.300.150.600.00-215524.88%
FAST240119C000725002023-01-17 11:10AM EST72.500.350.000.400.00-19624.27%
FAST240119C000750002022-12-28 12:45PM EST75.000.200.000.300.00-224224.41%
FAST240119C000800002022-05-19 9:15AM EST80.000.750.005.000.00-251762.51%
FAST240119C000850002022-05-19 9:12AM EST85.000.500.005.000.00-354551.05%
FAST240119C000900002022-09-26 2:20PM EST90.000.100.002.500.00-142854.27%
FAST240119C000950002022-04-14 1:48PM EST95.000.550.000.650.00-4540.45%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240119P000225002023-01-24 9:30AM EST22.500.150.000.300.00-104748.24%
FAST240119P000275002022-12-16 9:30AM EST27.500.800.001.050.00-141451.07%
FAST240119P000300002022-12-20 11:06AM EST30.000.800.200.800.00-22741.70%
FAST240119P000325002022-09-30 1:58PM EST32.501.800.901.450.00-101144.07%
FAST240119P000350002023-01-20 9:56AM EST35.001.100.550.800.00-11431.62%
FAST240119P000375002023-01-27 10:59AM EST37.501.000.901.05-0.15-13.04%910629.54%
FAST240119P000400002023-01-27 10:19AM EST40.001.401.251.35-0.15-9.68%1320127.38%
FAST240119P000425002023-01-27 10:24AM EST42.501.851.701.90-0.30-13.95%611726.43%
FAST240119P000450002023-01-26 10:50AM EST45.002.402.252.45-0.25-9.43%452,71124.57%
FAST240119P000475002023-01-26 10:48AM EST47.503.303.003.30-0.20-5.71%411,56123.60%
FAST240119P000500002023-01-26 1:51PM EST50.004.404.004.300.00-3768322.40%
FAST240119P000525002022-12-12 9:41AM EST52.505.500.000.000.00-35510.00%
FAST240119P000550002023-01-13 11:31AM EST55.008.506.707.100.00-1211020.83%
FAST240119P000575002022-12-05 1:18PM EST57.508.8010.4010.800.00-111030.95%
FAST240119P000600002022-10-14 8:50AM EST60.0014.8010.0010.700.00-85818.98%
FAST240119P000625002022-02-10 2:54PM EST62.5013.8011.5015.700.00-1136.98%
FAST240119P000650002022-04-21 10:09AM EST65.0011.6715.3016.100.00-1126.98%
FAST240119P000700002022-04-21 10:09AM EST70.0015.0619.3020.200.00--1623.24%
FAST240119P000750002021-11-18 10:08AM EST75.0018.0315.0020.000.00-440.00%
FAST240119P000800002021-11-18 10:08AM EST80.0022.1319.0023.800.00--40.00%