Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:16PM EDT. Mercado aberto.
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119C00035000 | 2022-07-13 1:33PM EDT | 35.00 | 14.00 | 20.60 | 21.30 | 0.00 | - | - | 15 | 23.68% |
| FAST240119C00037500 | 2021-11-10 7:48AM EDT | 37.50 | 16.70 | 25.60 | 28.40 | 0.00 | - | 1 | 1 | 75.28% |
| FAST240119C00040000 | 2022-07-25 1:40PM EDT | 40.00 | 11.20 | 16.80 | 17.10 | 0.00 | - | 2 | 9 | 26.11% |
| FAST240119C00042500 | 2022-07-20 11:53AM EDT | 42.50 | 10.00 | 14.80 | 15.20 | 0.00 | - | - | 23 | 26.67% |
| FAST240119C00045000 | 2022-07-19 12:26PM EDT | 45.00 | 8.30 | 12.90 | 13.40 | 0.00 | - | - | 42 | 26.82% |
| FAST240119C00047500 | 2022-07-22 9:30AM EDT | 47.50 | 7.34 | 11.20 | 11.70 | 0.00 | - | - | 1 | 26.69% |
| FAST240119C00050000 | 2022-08-08 10:55AM EDT | 50.00 | 9.40 | 9.80 | 10.10 | 0.00 | - | 1 | 193 | 26.36% |
| FAST240119C00052500 | 2022-07-26 3:36PM EDT | 52.50 | 4.50 | 8.30 | 8.60 | 0.00 | - | - | 204 | 25.87% |
| FAST240119C00055000 | 2022-08-10 11:44AM EDT | 55.00 | 7.00 | 7.00 | 7.30 | +2.10 | +42.86% | 50 | 609 | 25.60% |
| FAST240119C00057500 | 2022-08-11 11:36AM EDT | 57.50 | 6.00 | 5.80 | 6.10 | +1.00 | +20.00% | 1 | 461 | 25.18% |
| FAST240119C00060000 | 2022-08-10 10:01AM EDT | 60.00 | 4.85 | 4.80 | 5.10 | +1.41 | +40.99% | 4 | 551 | 24.99% |
| FAST240119C00062500 | 2022-08-11 10:18AM EDT | 62.50 | 4.00 | 3.90 | 4.40 | +2.15 | +116.22% | 1 | 24 | 25.44% |
| FAST240119C00065000 | 2022-07-28 11:30AM EDT | 65.00 | 1.70 | 3.10 | 3.30 | 0.00 | - | 30 | 365 | 23.88% |
| FAST240119C00067500 | 2022-07-14 1:40PM EDT | 67.50 | 1.10 | 2.35 | 2.70 | 0.00 | - | - | 33 | 23.82% |
| FAST240119C00070000 | 2022-08-05 2:54PM EDT | 70.00 | 1.65 | 1.55 | 2.10 | 0.00 | - | - | 46 | 23.30% |
| FAST240119C00072500 | 2022-07-29 10:11AM EDT | 72.50 | 0.90 | 1.40 | 1.65 | 0.00 | - | - | 5 | 23.04% |
| FAST240119C00075000 | 2022-08-04 9:31AM EDT | 75.00 | 0.90 | 1.05 | 1.25 | 0.00 | - | - | 8 | 22.58% |
| FAST240119C00090000 | 2022-07-13 10:03AM EDT | 90.00 | 0.20 | 0.00 | 2.75 | 0.00 | - | 1 | 25 | 39.55% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119P00030000 | 2022-07-19 3:48PM EDT | 30.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 27 | 55.91% |
| FAST240119P00035000 | 2021-10-18 1:06PM EDT | 35.00 | 1.80 | 0.10 | 4.70 | 0.00 | - | - | 1 | 59.85% |
| FAST240119P00037500 | 2021-12-09 1:45PM EDT | 37.50 | 1.80 | 1.50 | 2.70 | 0.00 | - | 3 | 12 | 41.86% |
| FAST240119P00040000 | 2022-08-10 10:27AM EDT | 40.00 | 1.85 | 1.45 | 1.75 | -0.40 | -17.78% | 6 | 40 | 31.23% |
| FAST240119P00042500 | 2022-07-28 10:14AM EDT | 42.50 | 3.40 | 2.00 | 2.20 | 0.00 | - | 1 | 3 | 30.02% |
| FAST240119P00045000 | 2022-08-11 10:13AM EDT | 45.00 | 2.75 | 2.60 | 2.95 | -1.55 | -36.05% | 141 | 124 | 29.96% |
| FAST240119P00047500 | 2022-07-22 3:14PM EDT | 47.50 | 5.50 | 3.30 | 3.50 | 0.00 | - | - | 460 | 28.33% |
| FAST240119P00050000 | 2022-07-29 10:50AM EDT | 50.00 | 5.62 | 4.10 | 4.30 | 0.00 | - | - | 522 | 27.44% |
| FAST240119P00052500 | 2022-07-14 11:47AM EDT | 52.50 | 8.60 | 5.00 | 5.30 | 0.00 | - | - | 150 | 26.87% |
| FAST240119P00055000 | 2022-08-11 10:40AM EDT | 55.00 | 6.10 | 6.10 | 6.40 | +6.10 | - | 19 | 81 | 26.18% |
| FAST240119P00057500 | 2022-07-26 11:50AM EDT | 57.50 | 11.65 | 7.40 | 7.60 | 0.00 | - | 1 | 106 | 25.37% |
| FAST240119P00060000 | 2021-11-01 9:44AM EDT | 60.00 | 10.00 | 9.00 | 11.30 | 0.00 | - | - | 110 | 33.41% |
| FAST240119P00062500 | 2021-12-06 2:35PM EDT | 62.50 | 10.00 | 8.70 | 11.80 | 0.00 | - | 1 | 2 | 29.06% |
| FAST240119P00070000 | 2021-11-10 7:48AM EDT | 70.00 | 19.50 | 12.20 | 13.70 | 0.00 | - | - | 15 | 0.00% |
| FAST240119P00075000 | 2021-11-18 11:08AM EDT | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 21.41% |
| FAST240119P00080000 | 2021-11-18 11:08AM EDT | 80.00 | 22.13 | 19.00 | 23.80 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
