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
63.263,43 -558,19 (-0,87%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115C00055000 | 2024-04-11 11:01AM EDT | 55.00 | 18.00 | 14.70 | 17.50 | 0.00 | - | - | 1 | 52.36% |
| FAST241115C00065000 | 2024-04-11 11:18AM EDT | 65.00 | 9.80 | 5.70 | 8.70 | 0.00 | - | - | 1 | 35.44% |
| FAST241115C00067500 | 2024-04-19 11:50AM EDT | 67.50 | 5.40 | 5.50 | 5.80 | 0.00 | - | 1 | 22 | 27.09% |
| FAST241115C00070000 | 2024-04-25 9:57AM EDT | 70.00 | 3.99 | 4.20 | 4.50 | 0.00 | - | 1 | 205 | 26.14% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 72.50 | 3.46 | 3.10 | 3.40 | 0.00 | - | 2 | 80 | 25.29% |
| FAST241115C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 2.50 | 2.25 | 2.50 | +0.25 | +11.11% | 50 | 17 | 24.55% |
| FAST241115C00077500 | 2024-04-25 10:27AM EDT | 77.50 | 1.56 | 1.65 | 1.80 | 0.00 | - | 1 | 37 | 23.98% |
| FAST241115C00080000 | 2024-04-24 11:43AM EDT | 80.00 | 1.12 | 1.10 | 1.30 | 0.00 | - | 4 | 291 | 23.73% |
| FAST241115C00082500 | 2024-04-18 2:44PM EDT | 82.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 76 | 23.34% |
| FAST241115C00085000 | 2024-04-11 12:23PM EDT | 85.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 404 | 400 | 22.89% |
| FAST241115C00090000 | 2024-04-18 9:48AM EDT | 90.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 30 | 33 | 23.05% |
| FAST241115C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 34.90% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115P00050000 | 2024-04-24 3:04PM EDT | 50.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 3 | 30.86% |
| FAST241115P00055000 | 2024-03-18 3:23PM EDT | 55.00 | 0.75 | 0.95 | 1.45 | 0.00 | - | 75 | 75 | 31.91% |
| FAST241115P00060000 | 2024-04-22 2:01PM EDT | 60.00 | 1.79 | 1.45 | 1.60 | 0.00 | - | 10 | 6 | 24.04% |
| FAST241115P00062500 | 2024-04-24 1:23PM EDT | 62.50 | 2.20 | 2.00 | 2.15 | 0.00 | - | 20 | 21 | 22.78% |
| FAST241115P00065000 | 2024-04-25 10:41AM EDT | 65.00 | 3.12 | 2.70 | 2.90 | 0.00 | - | 1 | 1,007 | 21.74% |
| FAST241115P00067500 | 2024-04-26 9:55AM EDT | 67.50 | 3.90 | 3.60 | 3.90 | -0.60 | -13.33% | 3 | 71 | 20.97% |
| FAST241115P00070000 | 2024-04-17 11:27AM EDT | 70.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 3 | 189 | 20.08% |
| FAST241115P00072500 | 2024-04-23 12:03PM EDT | 72.50 | 7.00 | 6.30 | 6.50 | 0.00 | - | 1 | 6 | 18.98% |
| FAST241115P00075000 | 2024-03-18 3:23PM EDT | 75.00 | 4.80 | 7.20 | 9.50 | 0.00 | - | 5 | 25 | 25.49% |
| FAST241115P00077500 | 2024-04-04 3:41PM EDT | 77.50 | 6.50 | 9.70 | 11.70 | 0.00 | - | 1 | 0 | 27.32% |
| FAST241115P00080000 | 2024-04-19 11:24AM EDT | 80.00 | 12.80 | 11.80 | 14.20 | 0.00 | - | 1 | 2 | 30.48% |
| FAST241115P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 21.00 | 17.00 | 21.50 | 0.00 | - | 32 | 14 | 37.43% |
| FAST241115P00090000 | 2024-03-27 10:00AM EDT | 90.00 | 13.49 | 20.80 | 23.50 | 0.00 | - | 11 | 11 | 36.33% |
© 2024 Yahoo. Todos os direitos reservados.