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
67.898,98 +1.714,22 (+2,59%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117C00022120 | 2024-05-08 10:09AM EDT | 22.12 | 44.92 | 39.60 | 44.00 | 0.00 | - | 10 | 10 | 0.00% |
| FAST250117C00022500 | 2023-07-06 1:34PM EDT | 22.50 | 35.10 | 33.40 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00029620 | 2023-12-11 1:03AM EDT | 29.62 | 27.70 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00030000 | 2023-07-14 10:34AM EDT | 30.00 | 27.70 | 27.50 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117C00032120 | 2024-07-11 10:33AM EDT | 32.12 | 32.40 | 36.60 | 40.60 | 0.00 | - | 1 | 15 | 65.09% |
| FAST250117C00032500 | 2023-06-07 11:24AM EDT | 32.50 | 22.73 | 25.80 | 27.50 | 0.00 | - | 10 | 20 | 0.00% |
| FAST250117C00034620 | 2024-05-28 9:48AM EDT | 34.62 | 31.56 | 26.90 | 31.20 | 0.00 | - | 1 | 9 | 0.00% |
| FAST250117C00035000 | 2023-06-07 11:24AM EDT | 35.00 | 20.71 | 24.00 | 24.60 | 0.00 | - | 10 | 10 | 0.00% |
| FAST250117C00037120 | 2023-12-11 1:03AM EDT | 37.12 | 17.85 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00037500 | 2023-04-17 1:46PM EDT | 37.50 | 17.85 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00039620 | 2023-12-13 2:54PM EDT | 39.62 | 24.80 | 22.50 | 27.50 | 0.00 | - | 3 | 62 | 0.00% |
| FAST250117C00040000 | 2023-07-31 9:30AM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| FAST250117C00042120 | 2023-12-07 2:00PM EDT | 42.12 | 21.98 | 19.50 | 23.50 | 0.00 | - | 3 | 44 | 0.00% |
| FAST250117C00042500 | 2023-02-27 11:47AM EDT | 42.50 | 13.82 | 13.90 | 14.80 | 0.00 | - | 41 | 41 | 0.00% |
| FAST250117C00047120 | 2023-12-11 1:03AM EDT | 47.12 | 15.00 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00047500 | 2023-07-26 10:58AM EDT | 47.50 | 15.00 | 13.30 | 13.80 | 0.00 | - | 2 | 2 | 0.00% |
| FAST250117C00049620 | 2024-04-25 11:05AM EDT | 49.62 | 19.22 | 16.70 | 20.10 | 0.00 | - | 4 | 25 | 0.00% |
| FAST250117C00050000 | 2023-10-26 12:49PM EDT | 50.00 | 11.80 | 13.70 | 15.20 | 0.00 | - | 20 | 0 | 0.00% |
| FAST250117C00052120 | 2024-07-11 2:29PM EDT | 52.12 | 14.39 | 17.30 | 21.50 | 0.00 | - | 1 | 20 | 58.66% |
| FAST250117C00052500 | 2023-11-21 1:57PM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| FAST250117C00054620 | 2024-07-10 10:21AM EDT | 54.62 | 10.50 | 15.20 | 19.20 | 0.00 | - | 80 | 97 | 54.32% |
| FAST250117C00055000 | 2023-11-15 4:52PM EDT | 55.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| FAST250117C00057120 | 2024-07-25 11:30AM EDT | 57.12 | 13.11 | 14.00 | 16.50 | 0.00 | - | 5 | 273 | 47.13% |
| FAST250117C00057500 | 2023-11-22 11:43AM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 258 | 0.00% |
| FAST250117C00059620 | 2024-07-16 10:50AM EDT | 59.62 | 11.20 | 11.70 | 14.50 | 0.00 | - | 40 | 634 | 44.84% |
| FAST250117C00060000 | 2023-11-22 11:43AM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| FAST250117C00062120 | 2024-07-26 11:17AM EDT | 62.12 | 10.40 | 9.40 | 12.50 | 0.00 | - | 1 | 142 | 42.16% |
| FAST250117C00062500 | 2023-11-15 11:06AM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| FAST250117C00064620 | 2024-07-24 11:29AM EDT | 64.62 | 6.90 | 7.60 | 9.10 | 0.00 | - | 1 | 126 | 31.04% |
| FAST250117C00065000 | 2023-12-04 12:43PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FAST250117C00067120 | 2024-07-25 2:21PM EDT | 67.12 | 6.30 | 6.90 | 7.40 | 0.00 | - | 1 | 77 | 29.68% |
| FAST250117C00067500 | 2023-11-20 10:45AM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| FAST250117C00069620 | 2024-07-23 9:43AM EDT | 69.62 | 4.20 | 4.30 | 5.90 | 0.00 | - | 4 | 713 | 28.57% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| FAST250117C00072500 | 2024-07-17 3:39PM EDT | 72.50 | 3.80 | 4.10 | 4.40 | 0.00 | - | 13 | 53 | 27.39% |
| FAST250117C00074620 | 2024-07-26 1:30PM EDT | 74.62 | 3.40 | 3.20 | 3.50 | +0.70 | +25.93% | 1 | 1,627 | 26.80% |
| FAST250117C00075000 | 2023-12-04 10:44AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 3.13% |
| FAST250117C00077500 | 2024-07-26 1:03PM EDT | 77.50 | 2.55 | 2.20 | 3.60 | +0.78 | +44.07% | 1 | 550 | 32.19% |
| FAST250117C00079620 | 2024-07-26 1:28PM EDT | 79.62 | 1.80 | 1.60 | 1.85 | +0.35 | +24.14% | 49 | 2,077 | 25.27% |
| FAST250117C00080000 | 2023-11-03 3:31PM EDT | 80.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 56 | 125 | 21.13% |
| FAST250117C00082500 | 2024-07-26 10:59AM EDT | 82.50 | 1.05 | 0.30 | 1.30 | +0.25 | +31.25% | 2 | 305 | 25.16% |
| FAST250117C00084620 | 2024-07-26 12:10PM EDT | 84.62 | 0.80 | 0.75 | 0.95 | +0.35 | +77.78% | 67 | 1,017 | 24.76% |
| FAST250117C00085000 | 2023-11-20 2:00PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| FAST250117C00087500 | 2024-05-22 9:59AM EDT | 87.50 | 0.43 | 0.15 | 2.45 | 0.00 | - | 50 | 51 | 38.65% |
| FAST250117C00089620 | 2024-07-10 9:31AM EDT | 89.62 | 0.75 | 0.30 | 0.45 | 0.00 | - | 4 | 920 | 24.29% |
| FAST250117C00095000 | 2024-07-22 11:23AM EDT | 95.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | 10 | 23 | 38.81% |
| FAST250117C00100000 | 2024-07-25 3:48PM EDT | 100.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 25 | 34.18% |
| FAST250117C00105000 | 2024-04-24 2:44PM EDT | 105.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 33.67% |
| FAST250117C00110000 | 2024-04-10 12:49PM EDT | 110.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 45.29% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117P00022120 | 2023-12-11 1:03AM EDT | 22.12 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117P00022500 | 2023-04-13 12:22PM EDT | 22.50 | 0.45 | 0.15 | 0.70 | 0.00 | - | 4 | 37 | 95.07% |
| FAST250117P00024620 | 2024-01-17 4:07PM EDT | 24.62 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 79.98% |
| FAST250117P00025000 | 2023-09-29 11:23AM EDT | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 135.55% |
| FAST250117P00032120 | 2024-03-21 12:30PM EDT | 32.12 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 66.02% |
| FAST250117P00032500 | 2023-10-12 2:47PM EDT | 32.50 | 0.46 | 0.15 | 0.55 | 0.00 | - | 24 | 15 | 64.26% |
| FAST250117P00034620 | 2024-06-06 3:21PM EDT | 34.62 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 68.99% |
| FAST250117P00035000 | 2023-05-15 11:54AM EDT | 35.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 1 | 4 | 74.71% |
| FAST250117P00037120 | 2023-12-11 1:03AM EDT | 37.12 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117P00037500 | 2023-10-11 2:52PM EDT | 37.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 3 | 3 | 60.11% |
| FAST250117P00039620 | 2024-04-17 10:52AM EDT | 39.62 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 164 | 51.61% |
| FAST250117P00040000 | 2023-11-22 4:16PM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| FAST250117P00042120 | 2024-02-06 4:35PM EDT | 42.12 | 0.45 | 0.15 | 1.60 | 0.00 | - | 1 | 206 | 55.57% |
| FAST250117P00042500 | 2023-11-13 1:30PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
| FAST250117P00044620 | 2024-06-24 10:31AM EDT | 44.62 | 0.41 | 0.05 | 0.60 | 0.00 | - | 1 | 80 | 45.90% |
| FAST250117P00045000 | 2023-10-18 11:15AM EDT | 45.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 5 | 107 | 52.27% |
| FAST250117P00047120 | 2024-07-16 11:57AM EDT | 47.12 | 0.42 | 0.10 | 0.95 | 0.00 | - | 1 | 635 | 46.68% |
| FAST250117P00047500 | 2023-11-28 1:06PM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 632 | 12.50% |
| FAST250117P00049620 | 2024-07-25 2:45PM EDT | 49.62 | 0.35 | 0.30 | 0.70 | 0.00 | - | 1 | 960 | 38.55% |
| FAST250117P00050000 | 2023-11-27 2:50PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 12.50% |
| FAST250117P00052120 | 2024-07-08 11:27AM EDT | 52.12 | 1.05 | 0.00 | 0.55 | 0.00 | - | 4 | 1,327 | 32.13% |
| FAST250117P00052500 | 2023-11-22 11:43AM EDT | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 750 | 1,060 | 12.50% |
| FAST250117P00054620 | 2024-07-12 10:00AM EDT | 54.62 | 0.85 | 0.50 | 0.65 | 0.00 | - | 200 | 542 | 29.49% |
| FAST250117P00055000 | 2023-11-24 1:22PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 6.25% |
| FAST250117P00057120 | 2024-07-19 3:54PM EDT | 57.12 | 1.15 | 0.60 | 0.90 | 0.00 | - | 50 | 1,405 | 28.20% |
| FAST250117P00057500 | 2023-11-27 3:54PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 6.25% |
| FAST250117P00059620 | 2024-07-26 11:07AM EDT | 59.62 | 1.15 | 1.00 | 1.20 | -0.15 | -11.54% | 54 | 1,772 | 26.65% |
| FAST250117P00060000 | 2023-11-27 3:54PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 6.25% |
| FAST250117P00062120 | 2024-07-26 11:15AM EDT | 62.12 | 1.60 | 1.40 | 1.60 | -0.55 | -25.58% | 17 | 1,732 | 25.17% |
| FAST250117P00062500 | 2023-11-21 11:26AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 3.13% |
| FAST250117P00064620 | 2024-07-26 11:15AM EDT | 64.62 | 2.20 | 2.00 | 2.15 | -0.65 | -22.81% | 12 | 596 | 23.89% |
| FAST250117P00065000 | 2023-11-03 3:55PM EDT | 65.00 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 53.87% |
| FAST250117P00067120 | 2024-07-26 11:06AM EDT | 67.12 | 3.00 | 2.75 | 2.90 | -0.84 | -21.87% | 13 | 60 | 22.85% |
| FAST250117P00067500 | 2023-11-13 12:17PM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FAST250117P00069620 | 2024-07-26 11:04AM EDT | 69.62 | 4.00 | 3.70 | 3.90 | -1.20 | -23.08% | 10 | 705 | 22.08% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 70.00 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 55.71% |
| FAST250117P00072500 | 2024-06-12 10:27AM EDT | 72.50 | 9.20 | 7.00 | 7.30 | 0.00 | - | 13 | 417 | 31.37% |
| FAST250117P00074620 | 2024-07-26 11:10AM EDT | 74.62 | 6.70 | 6.30 | 6.50 | -1.20 | -15.19% | 20 | 471 | 20.12% |
| FAST250117P00075000 | 2023-11-27 12:01PM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAST250117P00077500 | 2024-07-25 11:38AM EDT | 77.50 | 10.00 | 6.90 | 10.10 | 0.00 | - | 34 | 399 | 28.76% |
| FAST250117P00079620 | 2024-07-19 10:31AM EDT | 79.62 | 12.00 | 8.30 | 11.20 | 0.00 | - | 5 | 57 | 25.92% |
| FAST250117P00080000 | 2023-10-24 10:21AM EDT | 80.00 | 22.80 | 18.00 | 20.30 | 0.00 | - | 2 | 1 | 67.17% |
| FAST250117P00084620 | 2024-04-10 10:17AM EDT | 84.62 | 11.40 | 14.60 | 18.90 | 0.00 | - | 1 | 3 | 48.19% |
| FAST250117P00089620 | 2024-04-24 2:28PM EDT | 89.62 | 21.20 | 21.40 | 25.80 | 0.00 | - | 73 | 37 | 52.61% |
| FAST250117P00095000 | 2024-04-24 2:28PM EDT | 95.00 | 27.56 | 26.80 | 31.10 | 0.00 | - | 120 | 48 | 58.28% |
© 2024 Yahoo. Todos os direitos reservados.