Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.874,89 -624,84 (-0,98%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 70.04% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 114.01% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 60.00 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 34.41% |
| FAST240816C00062500 | 2024-04-25 12:44PM EDT | 62.50 | 7.50 | 7.40 | 7.60 | 0.00 | - | 2 | 10 | 28.88% |
| FAST240816C00065000 | 2024-04-24 3:01PM EDT | 65.00 | 5.38 | 5.50 | 5.70 | 0.00 | - | 1 | 95 | 26.61% |
| FAST240816C00067500 | 2024-04-25 9:30AM EDT | 67.50 | 4.20 | 3.90 | 4.10 | +0.40 | +10.53% | 5 | 767 | 25.06% |
| FAST240816C00070000 | 2024-04-26 2:27PM EDT | 70.00 | 2.85 | 2.60 | 2.75 | +0.15 | +5.56% | 1 | 2,447 | 23.54% |
| FAST240816C00072500 | 2024-04-23 10:48AM EDT | 72.50 | 1.55 | 1.65 | 1.80 | 0.00 | - | 3 | 798 | 22.88% |
| FAST240816C00075000 | 2024-04-25 11:08AM EDT | 75.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 80 | 796 | 22.19% |
| FAST240816C00077500 | 2024-04-25 10:17AM EDT | 77.50 | 0.60 | 0.50 | 0.65 | +0.15 | +33.33% | 1 | 368 | 21.83% |
| FAST240816C00080000 | 2024-04-23 11:07AM EDT | 80.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 122 | 21.29% |
| FAST240816C00082500 | 2024-04-22 10:58AM EDT | 82.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 104 | 29.70% |
| FAST240816C00085000 | 2024-04-25 12:46PM EDT | 85.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 903 | 27.81% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 38.17% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 41.04% |
| FAST240816C00095000 | 2024-03-12 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.29% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-01-18 11:48AM EDT | 45.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 5 | 53.61% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 195 | 34.62% |
| FAST240816P00055000 | 2024-04-17 11:36AM EDT | 55.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 9 | 28.76% |
| FAST240816P00057500 | 2024-04-11 12:25PM EDT | 57.50 | 0.48 | 0.40 | 0.55 | 0.00 | - | 52 | 64 | 26.37% |
| FAST240816P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 13 | 1,279 | 24.41% |
| FAST240816P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 1.05 | 1.00 | 1.15 | -0.15 | -12.50% | 30 | 1,072 | 22.35% |
| FAST240816P00065000 | 2024-04-26 10:07AM EDT | 65.00 | 1.65 | 1.60 | 1.80 | -0.07 | -4.07% | 16 | 125 | 21.31% |
| FAST240816P00067500 | 2024-04-25 3:22PM EDT | 67.50 | 2.60 | 2.50 | 2.65 | +0.05 | +1.96% | 1 | 125 | 19.85% |
| FAST240816P00070000 | 2024-04-26 2:16PM EDT | 70.00 | 3.60 | 3.70 | 3.90 | -0.28 | -7.22% | 1 | 135 | 18.97% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 72.50 | 5.90 | 5.20 | 5.50 | 0.00 | - | 1 | 391 | 18.19% |
| FAST240816P00075000 | 2024-04-23 11:50AM EDT | 75.00 | 7.80 | 7.10 | 9.10 | 0.00 | - | 2 | 109 | 31.40% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.40 | 11.30 | 0.00 | - | 83 | 85 | 33.67% |
| FAST240816P00080000 | 2024-04-24 2:28PM EDT | 80.00 | 12.20 | 10.00 | 14.00 | 0.00 | - | 107 | 80 | 39.43% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 82.50 | 7.50 | 12.00 | 15.60 | 0.00 | - | 1 | 0 | 35.27% |
| FAST240816P00085000 | 2024-03-06 2:07PM EDT | 85.00 | 11.30 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240816P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 19.30 | 17.00 | 21.70 | 0.00 | - | 32 | 0 | 52.11% |
© 2024 Yahoo. Todos os direitos reservados.