Mercado fechado

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 comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST241115C000550002024-04-11 11:01AM EDT55.0018.0013.1016.700.00--159.18%
FAST241115C000600002024-05-16 3:52PM EDT60.009.408.709.100.00-1129.88%
FAST241115C000625002024-04-30 9:43AM EDT62.509.056.907.800.00--131.20%
FAST241115C000650002024-05-16 9:31AM EDT65.005.755.306.500.00-3631.36%
FAST241115C000675002024-05-17 12:06PM EDT67.504.003.904.20-0.90-18.37%22325.18%
FAST241115C000700002024-05-17 11:17AM EDT70.003.002.853.10-0.10-3.23%122524.49%
FAST241115C000725002024-05-15 11:33AM EDT72.502.452.002.200.00-18023.77%
FAST241115C000750002024-05-09 11:33AM EDT75.001.951.351.550.00-12223.41%
FAST241115C000775002024-05-15 11:46AM EDT77.501.200.851.050.00-14023.01%
FAST241115C000800002024-05-10 10:37AM EDT80.000.900.550.750.00-830923.22%
FAST241115C000825002024-05-08 10:25AM EDT82.500.500.300.500.00-17623.05%
FAST241115C000850002024-04-11 12:23PM EDT85.001.100.350.450.00-40440024.63%
FAST241115C000900002024-04-18 9:48AM EDT90.000.300.050.500.00-303329.44%
FAST241115C000950002024-04-01 9:30AM EDT95.000.950.000.000.00-12312.50%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST241115P000475002024-05-09 10:47AM EDT47.500.250.151.100.00-2442.63%
FAST241115P000500002024-04-24 3:04PM EDT50.000.500.400.500.00-1330.05%
FAST241115P000550002024-05-17 3:06PM EDT55.000.810.750.85+0.04+5.19%18125.90%
FAST241115P000575002024-05-17 2:29PM EDT57.501.151.051.20+1.15-1224.57%
FAST241115P000600002024-05-09 10:47AM EDT60.001.451.501.650.00-21623.10%
FAST241115P000625002024-05-08 1:18PM EDT62.502.262.102.300.00-12121.94%
FAST241115P000650002024-05-06 1:13PM EDT65.003.062.953.200.00-61,03221.05%
FAST241115P000675002024-05-17 11:44AM EDT67.504.404.104.30+0.70+18.92%27119.93%
FAST241115P000700002024-05-16 10:11AM EDT70.005.604.505.700.00-218919.04%
FAST241115P000725002024-05-16 9:57AM EDT72.507.305.808.700.00-1826.25%
FAST241115P000750002024-05-17 11:38AM EDT75.009.507.3010.60+0.50+5.56%43026.48%
FAST241115P000775002024-05-17 10:30AM EDT77.5011.209.7013.20+4.70+72.31%2030.55%
FAST241115P000800002024-05-07 3:01PM EDT80.0013.1511.7015.600.00-1033.07%
FAST241115P000875002024-04-24 2:23PM EDT87.5021.0019.1023.300.00-321442.87%
FAST241115P000900002024-03-27 10:00AM EDT90.0013.4920.8023.500.00-11110.00%