Mercado abrirá em 9 h 7 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 comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240816C000550002024-01-03 4:37PM EDT55.009.7015.3019.600.00-91691.26%
FAST240816C000575002024-02-21 3:48PM EDT57.5014.0019.1023.800.00-112138.99%
FAST240816C000600002024-03-18 1:37PM EDT60.0017.229.7010.000.00-1250.56%
FAST240816C000625002024-05-07 10:35AM EDT62.506.304.306.900.00-11136.91%
FAST240816C000650002024-05-15 3:21PM EDT65.004.203.703.900.00-510524.26%
FAST240816C000675002024-05-17 3:22PM EDT67.502.452.352.50-0.10-3.92%880022.82%
FAST240816C000700002024-05-17 11:58AM EDT70.001.351.351.50-0.30-18.18%73,15421.97%
FAST240816C000725002024-05-17 3:52PM EDT72.500.800.700.85-0.21-20.79%981221.53%
FAST240816C000750002024-05-13 3:16PM EDT75.000.650.300.500.00-879721.90%
FAST240816C000775002024-05-16 10:41AM EDT77.500.300.100.300.00-137622.51%
FAST240816C000800002024-05-15 2:19PM EDT80.000.250.050.750.00-513333.01%
FAST240816C000825002024-05-10 1:18PM EDT82.500.090.050.750.00-769936.62%
FAST240816C000850002024-05-09 11:45AM EDT85.000.050.050.400.00-290334.08%
FAST240816C000875002024-04-12 11:21AM EDT87.500.140.000.950.00-26446.12%
FAST240816C000900002024-04-11 9:41AM EDT90.000.050.000.900.00-11148.54%
FAST240816C000950002024-03-12 9:30AM EDT95.000.300.000.000.00-151612.50%
FAST240816C001000002024-02-27 11:09AM EDT100.000.100.000.750.00-1257.15%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST240816P000450002024-01-18 11:48AM EDT45.000.290.050.600.00-2557.47%
FAST240816P000500002024-04-11 11:06AM EDT50.000.250.050.200.00-219534.72%
FAST240816P000550002024-05-17 11:21AM EDT55.000.260.250.35-0.03-10.34%13128.42%
FAST240816P000575002024-05-06 9:44AM EDT57.500.500.400.500.00-16425.71%
FAST240816P000600002024-05-17 12:08PM EDT60.000.720.650.75+0.04+5.88%141,28123.29%
FAST240816P000625002024-05-15 3:56PM EDT62.501.051.051.200.00-11,08621.46%
FAST240816P000650002024-05-16 3:55PM EDT65.001.801.801.950.00-214120.09%
FAST240816P000675002024-05-17 12:07PM EDT67.503.202.953.10+0.55+20.75%315019.14%
FAST240816P000700002024-05-01 9:57AM EDT70.003.904.404.700.00-313818.74%
FAST240816P000725002024-05-10 3:55PM EDT72.505.306.308.400.00-3040934.82%
FAST240816P000750002024-05-17 3:15PM EDT75.008.706.808.90+0.90+11.54%110919.29%
FAST240816P000775002024-04-10 12:50PM EDT77.505.307.6011.800.00-83628.81%
FAST240816P000800002024-05-08 3:00PM EDT80.0013.2011.5015.800.00-140248.93%
FAST240816P000825002024-04-02 10:14AM EDT82.507.5014.7015.100.00-100.00%
FAST240816P000850002024-03-06 2:07PM EDT85.0011.309.0010.900.00-220.00%
FAST240816P000875002024-04-24 2:23PM EDT87.5019.3019.0023.300.00-32060.94%