Mercado abrirá em 8 h 54 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
66,42-0,39 (-0,58%)
No fechamento: 04:00PM EDT
66,42 0,00 (0,00%)
Pós-fechamento: 05:34PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240719C000271202023-12-11 1:03AM EDT27.1231.70--0.00---0.00%
FAST240719C000275002023-11-06 10:38AM EDT27.5031.700.000.000.00--10.00%
FAST240719C000396202024-01-30 1:42PM EDT39.6229.8032.0035.900.00-30211.57%
FAST240719C000400002023-07-25 11:30AM EDT40.0020.1217.9018.300.00--30.00%
FAST240719C000496202023-12-11 1:03AM EDT49.628.90--0.00---0.00%
FAST240719C000500002023-09-28 10:48AM EDT50.008.9010.4010.800.00-350.00%
FAST240719C000521202024-04-12 12:26PM EDT52.1218.7314.3018.600.00-2274.41%
FAST240719C000546202024-02-22 4:50PM EDT54.6218.6222.0026.800.00-1014186.16%
FAST240719C000550002023-10-13 10:19AM EDT55.008.468.208.700.00-770.00%
FAST240719C000571202024-03-12 12:33PM EDT57.1218.9711.5014.900.00-510876.59%
FAST240719C000575002023-10-09 9:43AM EDT57.504.700.000.000.00-71020.00%
FAST240719C000596202024-04-22 3:45PM EDT59.628.886.509.700.00-36955.25%
FAST240719C000600002023-12-04 4:41PM EDT60.005.200.000.000.00-5730.00%
FAST240719C000621202024-05-14 12:33PM EDT62.126.405.507.000.00-139643.27%
FAST240719C000625002023-11-27 12:28PM EDT62.503.800.000.000.00-24040.00%
FAST240719C000646202024-05-17 11:30AM EDT64.623.503.103.80-0.50-12.50%11,20926.29%
FAST240719C000650002023-11-24 1:37PM EDT65.002.900.000.000.00-1331,2300.00%
FAST240719C000671202024-05-17 2:42PM EDT67.122.202.202.35-0.25-10.20%642724.66%
FAST240719C000675002023-11-07 12:43PM EDT67.501.700.000.000.00-132031.56%
FAST240719C000696202024-05-17 12:39PM EDT69.621.101.151.35-0.28-20.29%11,11523.88%
FAST240719C000700002023-11-09 12:06PM EDT70.001.210.000.000.00-11863.13%
FAST240719C000725002024-05-17 10:32AM EDT72.500.580.500.800.00-244125.39%
FAST240719C000746202024-05-15 1:08PM EDT74.620.400.250.350.00-111,24623.15%
FAST240719C000750002023-10-31 3:08PM EDT75.000.500.200.550.00-3727.25%
FAST240719C000775002024-05-17 3:00PM EDT77.500.100.050.65-0.05-33.33%118033.69%
FAST240719C000796202024-05-15 11:10AM EDT79.620.100.050.900.00-19641.50%
FAST240719C000800002023-11-02 2:24PM EDT80.000.250.000.750.00-16039.89%
FAST240719C000825002024-05-16 10:38AM EDT82.500.100.000.950.00-714047.46%
FAST240719C000846202024-05-01 1:58PM EDT84.620.420.000.200.00-65035.01%
FAST240719C000875002024-04-12 12:39PM EDT87.500.050.000.900.00-119354.86%
FAST240719C000896202024-04-11 11:47AM EDT89.620.060.000.900.00-141058.08%
FAST240719C000950002024-03-28 10:22AM EDT95.000.250.000.750.00-2553.66%
FAST240719C001000002024-03-08 2:33PM EDT100.000.050.000.750.00-1159.47%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240719P000271202023-11-10 11:47AM EDT27.120.100.000.150.00--198.05%
FAST240719P000275002023-11-10 11:47AM EDT27.500.100.000.000.00--150.00%
FAST240719P000396202024-01-05 10:30AM EDT39.620.050.002.200.00-23102.25%
FAST240719P000400002023-11-22 1:11PM EDT40.000.280.000.000.00-1125.00%
FAST240719P000421202023-11-27 12:24PM EDT42.120.350.001.500.00--583.30%
FAST240719P000425002023-11-27 12:24PM EDT42.500.350.000.000.00-1525.00%
FAST240719P000446202023-12-11 1:03AM EDT44.620.85--0.00---0.00%
FAST240719P000450002023-10-31 3:12PM EDT45.000.850.300.650.00-123965.58%
FAST240719P000471202024-01-09 11:46AM EDT47.120.550.050.800.00--9457.67%
FAST240719P000475002023-11-28 2:03PM EDT47.500.700.000.000.00-19625.00%
FAST240719P000496202024-04-25 12:07PM EDT49.620.150.001.000.00-568452.69%
FAST240719P000500002023-11-14 12:02PM EDT50.000.980.000.000.00-268812.50%
FAST240719P000521202024-05-16 12:54PM EDT52.120.250.050.750.00-162751.22%
FAST240719P000525002023-12-04 11:58AM EDT52.501.200.000.000.00-161012.50%
FAST240719P000546202024-04-12 9:36AM EDT54.620.300.100.500.00-128238.82%
FAST240719P000550002023-11-08 2:16PM EDT55.002.350.000.000.00-632312.50%
FAST240719P000571202024-05-06 3:41PM EDT57.120.320.200.350.00-114428.96%
FAST240719P000575002023-11-07 11:25AM EDT57.503.200.000.000.00-91446.25%
FAST240719P000596202024-05-16 9:30AM EDT59.620.350.350.500.00-165225.34%
FAST240719P000600002023-11-28 4:55PM EDT60.003.500.000.000.00-423406.25%
FAST240719P000621202024-05-17 12:35PM EDT62.120.850.700.80+0.15+21.43%250322.44%
FAST240719P000625002023-11-13 2:20PM EDT62.504.900.000.000.00-1803.13%
FAST240719P000646202024-05-17 2:10PM EDT64.621.451.301.40+0.18+14.17%21,06920.44%
FAST240719P000650002023-07-27 10:29AM EDT65.008.208.509.000.00--188.60%
FAST240719P000671202024-05-17 2:42PM EDT67.122.502.302.45+0.23+10.13%963419.12%
FAST240719P000675002023-10-23 2:16PM EDT67.5010.407.107.700.00--162.87%
FAST240719P000696202024-05-16 3:16PM EDT69.623.603.004.000.00-1778218.12%
FAST240719P000700002023-11-30 3:28PM EDT70.0010.300.000.000.00-260.00%
FAST240719P000725002024-05-07 3:12PM EDT72.505.904.106.300.00-118816.65%
FAST240719P000746202024-05-09 1:35PM EDT74.626.906.4010.300.00-61145.39%
FAST240719P000775002024-05-15 3:01PM EDT77.5010.209.0013.200.00-11010252.47%
FAST240719P000796202024-05-09 3:00PM EDT79.6212.1011.3015.300.00-6556.91%
FAST240719P000825002024-05-15 3:20PM EDT82.5015.2814.0018.200.00-4263.04%
FAST240719P000846202024-05-06 2:47PM EDT84.6218.1016.1020.400.00-75068.09%
FAST240719P000875002024-03-28 11:16AM EDT87.5010.6017.0021.200.00-58035.45%