Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.982,68 +878,80 (+1,31%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115C00050000 | 2024-07-16 10:26AM EDT | 50.00 | 19.00 | 18.80 | 23.20 | 0.00 | - | 1 | 4 | 75.21% |
| FAST241115C00055000 | 2024-07-25 3:44PM EDT | 55.00 | 15.00 | 14.00 | 17.40 | 0.00 | - | 1 | 191 | 52.95% |
| FAST241115C00057500 | 2024-07-09 10:57AM EDT | 57.50 | 7.00 | 12.10 | 15.90 | 0.00 | - | 1 | 122 | 55.91% |
| FAST241115C00060000 | 2024-07-15 11:55AM EDT | 60.00 | 9.00 | 11.50 | 13.10 | 0.00 | - | 1 | 104 | 46.53% |
| FAST241115C00062500 | 2024-07-24 10:46AM EDT | 62.50 | 7.10 | 9.40 | 11.60 | 0.00 | - | 2 | 260 | 47.66% |
| FAST241115C00065000 | 2024-07-24 10:00AM EDT | 65.00 | 4.25 | 6.20 | 9.50 | 0.00 | - | 2 | 226 | 43.32% |
| FAST241115C00067500 | 2024-07-26 11:39AM EDT | 67.50 | 5.50 | 5.80 | 6.30 | +0.95 | +20.88% | 5 | 556 | 31.07% |
| FAST241115C00070000 | 2024-07-26 3:24PM EDT | 70.00 | 4.30 | 4.20 | 4.40 | +1.00 | +30.30% | 4 | 2,040 | 27.17% |
| FAST241115C00072500 | 2024-07-26 3:33PM EDT | 72.50 | 3.10 | 2.95 | 3.20 | +0.90 | +40.91% | 4 | 766 | 26.49% |
| FAST241115C00075000 | 2024-07-26 2:31PM EDT | 75.00 | 2.13 | 2.00 | 2.20 | +0.58 | +37.42% | 9 | 102 | 25.59% |
| FAST241115C00077500 | 2024-07-25 2:27PM EDT | 77.50 | 0.95 | 1.25 | 2.30 | 0.00 | - | 112 | 281 | 31.21% |
| FAST241115C00080000 | 2024-07-25 10:55AM EDT | 80.00 | 0.46 | 0.15 | 1.80 | 0.00 | - | 2 | 322 | 31.82% |
| FAST241115C00082500 | 2024-07-24 2:00PM EDT | 82.50 | 0.27 | 0.45 | 0.60 | 0.00 | - | 1 | 75 | 24.34% |
| FAST241115C00085000 | 2024-05-23 3:17PM EDT | 85.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 404 | 405 | 31.42% |
| FAST241115C00090000 | 2024-04-18 9:48AM EDT | 90.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 30 | 33 | 31.54% |
| FAST241115C00095000 | 2024-07-03 11:58AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 40.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115P00032500 | 2024-06-12 10:37AM EDT | 32.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 65.23% |
| FAST241115P00042500 | 2024-07-08 9:30AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 56.25% |
| FAST241115P00047500 | 2024-05-22 9:48AM EDT | 47.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 4 | 47.51% |
| FAST241115P00050000 | 2024-07-25 9:55AM EDT | 50.00 | 0.21 | 0.10 | 0.30 | -0.04 | -16.00% | 2 | 34 | 38.77% |
| FAST241115P00055000 | 2024-07-17 9:40AM EDT | 55.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 97 | 31.79% |
| FAST241115P00057500 | 2024-07-25 1:18PM EDT | 57.50 | 0.58 | 0.40 | 0.55 | 0.00 | - | 5 | 22 | 29.64% |
| FAST241115P00060000 | 2024-07-19 3:52PM EDT | 60.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 2 | 38 | 27.47% |
| FAST241115P00062500 | 2024-07-26 11:00AM EDT | 62.50 | 1.10 | 0.95 | 1.10 | -0.15 | -12.00% | 3 | 128 | 26.00% |
| FAST241115P00065000 | 2024-07-26 11:00AM EDT | 65.00 | 1.65 | 1.25 | 1.60 | -0.50 | -23.26% | 18 | 1,004 | 24.63% |
| FAST241115P00067500 | 2024-07-26 10:49AM EDT | 67.50 | 2.45 | 2.15 | 2.30 | +0.20 | +8.89% | 16 | 65 | 23.34% |
| FAST241115P00070000 | 2024-07-26 10:59AM EDT | 70.00 | 3.50 | 3.10 | 3.40 | -1.10 | -23.91% | 24 | 245 | 23.12% |
| FAST241115P00072500 | 2024-07-26 3:33PM EDT | 72.50 | 4.60 | 4.40 | 4.60 | -0.10 | -2.13% | 4 | 88 | 21.75% |
| FAST241115P00075000 | 2024-07-22 9:49AM EDT | 75.00 | 7.90 | 5.90 | 7.10 | 0.00 | - | 3 | 69 | 27.45% |
| FAST241115P00077500 | 2024-07-22 9:55AM EDT | 77.50 | 10.20 | 6.20 | 9.20 | 0.00 | - | 7 | 90 | 29.57% |
| FAST241115P00080000 | 2024-05-07 3:01PM EDT | 80.00 | 13.15 | 14.50 | 18.40 | 0.00 | - | 1 | 0 | 66.49% |
| FAST241115P00082500 | 2024-06-25 11:23AM EDT | 82.50 | 18.50 | 12.20 | 16.10 | 0.00 | - | - | 1 | 51.97% |
| FAST241115P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 21.00 | 19.30 | 23.60 | 0.00 | - | 32 | 14 | 62.43% |
| FAST241115P00090000 | 2024-03-27 10:00AM EDT | 90.00 | 13.49 | 20.80 | 23.50 | 0.00 | - | 11 | 11 | 52.30% |
© 2024 Yahoo. Todos os direitos reservados.