Mercado fechará em 44 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 03:16PM EDT. Mercado aberto.
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
FAST240119C000350002022-07-13 1:33PM EDT35.0014.0020.6021.300.00--1523.68%
FAST240119C000375002021-11-10 7:48AM EDT37.5016.7025.6028.400.00-1175.28%
FAST240119C000400002022-07-25 1:40PM EDT40.0011.2016.8017.100.00-2926.11%
FAST240119C000425002022-07-20 11:53AM EDT42.5010.0014.8015.200.00--2326.67%
FAST240119C000450002022-07-19 12:26PM EDT45.008.3012.9013.400.00--4226.82%
FAST240119C000475002022-07-22 9:30AM EDT47.507.3411.2011.700.00--126.69%
FAST240119C000500002022-08-08 10:55AM EDT50.009.409.8010.100.00-119326.36%
FAST240119C000525002022-07-26 3:36PM EDT52.504.508.308.600.00--20425.87%
FAST240119C000550002022-08-10 11:44AM EDT55.007.007.007.30+2.10+42.86%5060925.60%
FAST240119C000575002022-08-11 11:36AM EDT57.506.005.806.10+1.00+20.00%146125.18%
FAST240119C000600002022-08-10 10:01AM EDT60.004.854.805.10+1.41+40.99%455124.99%
FAST240119C000625002022-08-11 10:18AM EDT62.504.003.904.40+2.15+116.22%12425.44%
FAST240119C000650002022-07-28 11:30AM EDT65.001.703.103.300.00-3036523.88%
FAST240119C000675002022-07-14 1:40PM EDT67.501.102.352.700.00--3323.82%
FAST240119C000700002022-08-05 2:54PM EDT70.001.651.552.100.00--4623.30%
FAST240119C000725002022-07-29 10:11AM EDT72.500.901.401.650.00--523.04%
FAST240119C000750002022-08-04 9:31AM EDT75.000.901.051.250.00--822.58%
FAST240119C000900002022-07-13 10:03AM EDT90.000.200.002.750.00-12539.55%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240119P000300002022-07-19 3:48PM EDT30.000.950.005.000.00--2755.91%
FAST240119P000350002021-10-18 1:06PM EDT35.001.800.104.700.00--159.85%
FAST240119P000375002021-12-09 1:45PM EDT37.501.801.502.700.00-31241.86%
FAST240119P000400002022-08-10 10:27AM EDT40.001.851.451.75-0.40-17.78%64031.23%
FAST240119P000425002022-07-28 10:14AM EDT42.503.402.002.200.00-1330.02%
FAST240119P000450002022-08-11 10:13AM EDT45.002.752.602.95-1.55-36.05%14112429.96%
FAST240119P000475002022-07-22 3:14PM EDT47.505.503.303.500.00--46028.33%
FAST240119P000500002022-07-29 10:50AM EDT50.005.624.104.300.00--52227.44%
FAST240119P000525002022-07-14 11:47AM EDT52.508.605.005.300.00--15026.87%
FAST240119P000550002022-08-11 10:40AM EDT55.006.106.106.40+6.10-198126.18%
FAST240119P000575002022-07-26 11:50AM EDT57.5011.657.407.600.00-110625.37%
FAST240119P000600002021-11-01 9:44AM EDT60.0010.009.0011.300.00--11033.41%
FAST240119P000625002021-12-06 2:35PM EDT62.5010.008.7011.800.00-1229.06%
FAST240119P000700002021-11-10 7:48AM EDT70.0019.5012.2013.700.00--150.00%
FAST240119P000750002021-11-18 11:08AM EDT75.0018.0315.0020.000.00-4421.41%
FAST240119P000800002021-11-18 11:08AM EDT80.0022.1319.0023.800.00--40.00%