Mercado abrirá em 6 h 42 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,56+0,41 (+0,56%)
No fechamento: 04:00PM EST
73,56 0,00 (0,00%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST250117C000221202023-12-11 12:03AM EST22.1235.10--0.00---0.00%
FAST250117C000225002023-07-06 12:34PM EST22.5035.1033.4034.700.00-1100.00%
FAST250117C000296202023-12-11 12:03AM EST29.6227.70--0.00---0.00%
FAST250117C000300002023-07-14 9:34AM EST30.0027.7027.5029.400.00-100.00%
FAST250117C000321202023-12-28 2:44PM EST32.1233.5534.0039.000.00-5150.00%
FAST250117C000325002023-06-07 10:24AM EST32.5022.7326.5027.000.00-10200.00%
FAST250117C000346202024-02-26 10:09AM EST34.6238.400.000.000.00-100.00%
FAST250117C000350002023-06-07 10:24AM EST35.0020.7124.3025.000.00-10100.00%
FAST250117C000371202023-12-11 12:03AM EST37.1217.85--0.00---0.00%
FAST250117C000375002023-04-17 12:46PM EST37.5017.8518.1020.200.00-1100.00%
FAST250117C000396202023-12-13 1:54PM EST39.6224.8022.5027.500.00-3620.00%
FAST250117C000400002023-07-31 8:30AM EST40.0020.500.000.000.00-5610.00%
FAST250117C000421202023-12-07 1:00PM EST42.1221.9819.5023.500.00-3440.00%
FAST250117C000425002023-02-27 10:47AM EST42.5013.8213.9014.800.00-41410.00%
FAST250117C000471202023-12-11 12:03AM EST47.1215.00--0.00---0.00%
FAST250117C000475002023-07-26 9:58AM EST47.5015.0013.4013.800.00-220.00%
FAST250117C000496202024-02-22 12:39PM EST49.6224.210.000.000.00-100.00%
FAST250117C000500002023-10-26 11:49AM EST50.0011.8013.7015.200.00-2000.00%
FAST250117C000521202024-02-21 3:35PM EST52.1220.400.000.000.00-600.00%
FAST250117C000525002023-11-21 12:57PM EST52.5012.100.000.000.00-6240.00%
FAST250117C000546202024-02-09 10:08AM EST54.6217.950.000.000.00-1700.00%
FAST250117C000550002023-11-15 3:52PM EST55.0010.020.000.000.00-3560.00%
FAST250117C000571202024-02-07 3:32PM EST57.1215.800.000.000.00-700.00%
FAST250117C000575002023-11-22 10:43AM EST57.508.700.000.000.00-402580.00%
FAST250117C000596202024-02-22 1:26PM EST59.6215.900.000.000.00-200.00%
FAST250117C000600002023-11-22 10:43AM EST60.007.200.000.000.00-15460.00%
FAST250117C000621202024-02-05 9:58AM EST62.1212.300.000.000.00-100.00%
FAST250117C000625002023-11-15 10:06AM EST62.505.900.000.000.00-441940.00%
FAST250117C000646202024-02-27 12:27PM EST64.6212.700.000.000.00-800.00%
FAST250117C000650002023-12-04 11:43AM EST65.004.200.000.000.00-1430.00%
FAST250117C000671202024-02-06 10:01AM EST67.128.200.000.000.00-200.00%
FAST250117C000675002023-11-20 9:45AM EST67.503.400.000.000.00-1350.00%
FAST250117C000696202024-02-22 9:38AM EST69.628.010.000.000.00-900.00%
FAST250117C000700002023-12-01 1:55PM EST70.002.600.000.000.00-1810.00%
FAST250117C000725002024-01-23 1:51PM EST72.505.007.007.300.00-104624.66%
FAST250117C000746202024-02-26 10:25AM EST74.626.050.000.000.00-100.39%
FAST250117C000750002023-12-04 9:44AM EST75.001.500.000.000.00-57350.78%
FAST250117C000775002024-02-07 1:16PM EST77.503.750.000.000.00--01.56%
FAST250117C000796202024-02-26 1:51PM EST79.624.000.000.000.00-1701.56%
FAST250117C000800002023-11-03 2:31PM EST80.000.850.451.150.00-5612511.99%
FAST250117C000846202024-02-07 3:34PM EST84.621.700.000.000.00-3503.13%
FAST250117C000850002023-11-20 1:00PM EST85.000.350.000.000.00-1593.13%
FAST250117C000896202024-02-23 3:25PM EST89.621.200.000.000.00-6606.25%
FAST250117C000950002024-01-22 9:30AM EST95.000.350.000.000.00--206.25%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST250117P000221202023-12-11 12:03AM EST22.120.45--0.00---0.00%
FAST250117P000225002023-04-13 11:22AM EST22.500.450.150.700.00-43771.78%
FAST250117P000246202024-01-17 3:07PM EST24.620.100.000.500.00-2360.64%
FAST250117P000250002023-09-29 10:23AM EST25.000.500.005.000.00-21101.95%
FAST250117P000321202023-12-11 12:03AM EST32.120.46--0.00---0.00%
FAST250117P000325002023-10-12 1:47PM EST32.500.460.150.550.00-241553.86%
FAST250117P000346202023-12-11 12:03AM EST34.621.25--0.00---0.00%
FAST250117P000350002023-05-15 10:54AM EST35.001.250.751.300.00-1457.20%
FAST250117P000371202023-12-11 12:03AM EST37.120.95--0.00---0.00%
FAST250117P000375002023-10-11 1:52PM EST37.500.950.550.650.00-3347.22%
FAST250117P000396202024-01-26 3:14PM EST39.620.200.101.600.00-2016355.49%
FAST250117P000400002023-11-22 3:16PM EST40.000.680.000.000.00-214112.50%
FAST250117P000421202024-02-06 3:35PM EST42.120.450.000.000.00-1012.50%
FAST250117P000425002023-11-13 12:30PM EST42.500.950.000.000.00-220612.50%
FAST250117P000446202024-01-29 12:29PM EST44.620.560.400.000.00-1211712.50%
FAST250117P000450002023-10-18 10:15AM EST45.001.400.951.150.00-510741.94%
FAST250117P000471202024-01-30 1:43PM EST47.120.710.000.000.00-1012.50%
FAST250117P000475002023-11-28 12:06PM EST47.501.450.000.000.00-50063212.50%
FAST250117P000496202024-01-29 11:45AM EST49.621.050.650.750.00-24050531.35%
FAST250117P000500002023-11-27 1:50PM EST50.001.650.000.000.00-725812.50%
FAST250117P000521202024-01-31 9:50AM EST52.121.150.000.000.00-706.25%
FAST250117P000525002023-11-22 10:43AM EST52.502.200.000.000.00-7501,0606.25%
FAST250117P000546202024-02-22 10:08AM EST54.621.250.000.000.00-106.25%
FAST250117P000550002023-11-24 12:22PM EST55.002.750.000.000.00-43246.25%
FAST250117P000571202024-02-16 9:32AM EST57.121.750.000.000.00-5006.25%
FAST250117P000575002023-11-27 2:54PM EST57.503.400.000.000.00-47566.25%
FAST250117P000596202024-02-26 2:46PM EST59.621.690.000.000.00-25006.25%
FAST250117P000600002023-11-27 2:54PM EST60.004.300.000.000.00-4896.25%
FAST250117P000621202024-02-12 2:28PM EST62.122.700.000.000.00-403.13%
FAST250117P000625002023-11-21 10:26AM EST62.505.300.000.000.00-91373.13%
FAST250117P000646202024-01-22 9:46AM EST64.623.313.103.300.00-555726.54%
FAST250117P000650002023-11-03 2:55PM EST65.007.506.608.500.00-2045647.74%
FAST250117P000671202024-01-22 10:01AM EST67.124.403.904.100.00-4625.98%
FAST250117P000675002023-11-13 11:17AM EST67.509.100.000.000.00-131.56%
FAST250117P000696202024-02-22 1:38PM EST69.624.170.000.000.00-2001.56%
FAST250117P000700002023-11-02 12:36PM EST70.0010.608.7012.400.00-2652.86%
FAST250117P000746202024-02-06 1:49PM EST74.627.900.000.000.00-18500.00%
FAST250117P000750002023-11-27 11:01AM EST75.0014.300.000.000.00-170.00%
FAST250117P000796202023-12-11 12:03AM EST79.6222.80--0.00---0.00%
FAST250117P000800002023-10-24 9:21AM EST80.0022.8018.0020.300.00-2155.13%