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 comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST250117C000221202024-05-08 10:09AM EDT22.1244.9242.3046.700.00-11068.85%
FAST250117C000225002023-07-06 1:34PM EDT22.5035.1033.4034.700.00-1100.00%
FAST250117C000296202023-12-11 1:03AM EDT29.6227.70--0.00---0.00%
FAST250117C000300002023-07-14 10:34AM EDT30.0027.7027.5029.400.00-100.00%
FAST250117C000321202024-03-04 11:53AM EDT32.1243.7942.0046.900.00-515163.67%
FAST250117C000325002023-06-07 11:24AM EDT32.5022.7326.5027.000.00-10200.00%
FAST250117C000346202024-02-26 11:09AM EDT34.6238.4040.6044.700.00-110157.37%
FAST250117C000350002023-06-07 11:24AM EDT35.0020.7124.3025.000.00-10100.00%
FAST250117C000371202023-12-11 1:03AM EDT37.1217.85--0.00---0.00%
FAST250117C000375002023-04-17 1:46PM EDT37.5017.8518.1020.200.00-1100.00%
FAST250117C000396202023-12-13 2:54PM EDT39.6224.8022.5027.500.00-36245.41%
FAST250117C000400002023-07-31 9:30AM EDT40.0020.500.000.000.00-5610.00%
FAST250117C000421202023-12-07 2:00PM EDT42.1221.9819.5023.500.00-3440.00%
FAST250117C000425002023-02-27 11:47AM EDT42.5013.8213.9014.800.00-41410.00%
FAST250117C000471202023-12-11 1:03AM EDT47.1215.00--0.00---0.00%
FAST250117C000475002023-07-26 10:58AM EDT47.5015.0013.4013.800.00-220.00%
FAST250117C000496202024-04-25 11:05AM EDT49.6219.2217.7020.700.00-42554.65%
FAST250117C000500002023-10-26 12:49PM EDT50.0011.8013.7015.200.00-2000.00%
FAST250117C000521202024-04-12 12:34PM EDT52.1220.1215.7019.600.00-12157.83%
FAST250117C000525002023-11-21 1:57PM EDT52.5012.100.000.000.00-6240.00%
FAST250117C000546202024-04-23 10:56AM EDT54.6215.5012.3015.200.00-85540.63%
FAST250117C000550002023-11-15 4:52PM EDT55.0010.020.000.000.00-3560.00%
FAST250117C000571202024-03-28 2:57PM EDT57.1222.4013.9014.200.00-326643.96%
FAST250117C000575002023-11-22 11:43AM EDT57.508.700.000.000.00-402580.00%
FAST250117C000596202024-05-16 3:04PM EDT59.6210.7010.0010.300.00-270930.95%
FAST250117C000600002023-11-22 11:43AM EDT60.007.200.000.000.00-15460.00%
FAST250117C000621202024-05-16 1:24PM EDT62.128.608.209.000.00-320131.78%
FAST250117C000625002023-11-15 11:06AM EDT62.505.900.000.000.00-441940.00%
FAST250117C000646202024-05-13 11:06AM EDT64.627.806.707.000.00-3067928.46%
FAST250117C000650002023-12-04 12:43PM EDT65.004.200.000.000.00-1430.00%
FAST250117C000671202024-05-09 9:59AM EDT67.126.135.205.600.00-47427.39%
FAST250117C000675002023-11-20 10:45AM EDT67.503.400.000.000.00-1350.78%
FAST250117C000696202024-05-17 3:17PM EDT69.624.274.104.40-0.63-12.86%258926.52%
FAST250117C000700002023-12-01 2:55PM EDT70.002.600.000.000.00-1811.56%
FAST250117C000725002024-05-17 11:37AM EDT72.503.003.003.20-0.74-19.79%44925.42%
FAST250117C000746202024-05-14 11:39AM EDT74.622.802.352.500.00-190424.82%
FAST250117C000750002023-12-04 10:44AM EDT75.001.500.000.000.00-57353.13%
FAST250117C000775002024-05-17 11:11AM EDT77.501.711.601.80-0.06-3.39%146724.46%
FAST250117C000796202024-05-17 2:24PM EDT79.621.201.201.35-0.20-14.29%182,58423.93%
FAST250117C000800002023-11-03 3:31PM EDT80.000.850.451.150.00-5612522.95%
FAST250117C000825002024-05-17 3:28PM EDT82.500.850.800.95-0.20-19.05%127223.78%
FAST250117C000846202024-05-09 2:56PM EDT84.620.950.600.750.00-51,15123.90%
FAST250117C000850002023-11-20 2:00PM EDT85.000.350.000.000.00-1596.25%
FAST250117C000875002024-05-09 11:32AM EDT87.500.620.350.500.00-110023.58%
FAST250117C000896202024-05-15 11:26AM EDT89.620.450.250.400.00-192423.83%
FAST250117C000950002024-04-23 12:01PM EDT95.000.220.050.750.00-13231.42%
FAST250117C001000002024-05-15 9:30AM EDT100.000.140.000.750.00-12034.60%
FAST250117C001050002024-04-24 2:44PM EDT105.000.090.000.750.00-12037.53%
FAST250117C001100002024-04-10 12:49PM EDT110.000.150.000.950.00-1542.48%
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 1:03AM EDT22.120.45--0.00---0.00%
FAST250117P000225002023-04-13 12:22PM EDT22.500.450.150.700.00-43777.73%
FAST250117P000246202024-01-17 4:07PM EDT24.620.100.000.500.00-2365.04%
FAST250117P000250002023-09-29 11:23AM EDT25.000.500.005.000.00-21111.45%
FAST250117P000321202024-03-21 12:30PM EDT32.120.170.000.750.00-11452.93%
FAST250117P000325002023-10-12 2:47PM EDT32.500.460.150.550.00-241551.47%
FAST250117P000346202024-03-15 2:53PM EDT34.620.120.051.050.00-1452.20%
FAST250117P000350002023-05-15 11:54AM EDT35.001.250.751.300.00-1459.86%
FAST250117P000371202023-12-11 1:03AM EDT37.120.95--0.00---0.00%
FAST250117P000375002023-10-11 2:52PM EDT37.500.950.550.650.00-3348.56%
FAST250117P000396202024-04-17 10:52AM EDT39.620.350.100.750.00-216446.24%
FAST250117P000400002023-11-22 4:16PM EDT40.000.680.000.000.00-214112.50%
FAST250117P000421202024-02-06 4:35PM EDT42.120.450.151.600.00-120652.03%
FAST250117P000425002023-11-13 1:30PM EDT42.500.950.000.000.00-220612.50%
FAST250117P000446202024-03-19 3:09PM EDT44.620.500.450.600.00-411735.38%
FAST250117P000450002023-10-18 11:15AM EDT45.001.400.951.150.00-510741.63%
FAST250117P000471202024-05-16 1:01PM EDT47.120.500.450.550.00-163530.76%
FAST250117P000475002023-11-28 1:06PM EDT47.501.450.000.000.00-50063212.50%
FAST250117P000496202024-05-02 2:35PM EDT49.620.660.600.700.00-150628.89%
FAST250117P000500002023-11-27 2:50PM EDT50.001.650.000.000.00-72586.25%
FAST250117P000521202024-04-16 12:57PM EDT52.121.050.800.900.00-51,31527.15%
FAST250117P000525002023-11-22 11:43AM EDT52.502.200.000.000.00-7501,0606.25%
FAST250117P000546202024-05-07 10:12AM EDT54.621.201.051.200.00-1837225.78%
FAST250117P000550002023-11-24 1:22PM EDT55.002.750.000.000.00-43246.25%
FAST250117P000571202024-05-02 3:55PM EDT57.121.601.451.600.00-101,67724.52%
FAST250117P000575002023-11-27 3:54PM EDT57.503.400.000.000.00-47563.13%
FAST250117P000596202024-05-08 10:32AM EDT59.622.102.002.100.00-11,73823.19%
FAST250117P000600002023-11-27 3:54PM EDT60.004.300.000.000.00-4893.13%
FAST250117P000621202024-05-06 3:57PM EDT62.122.852.652.800.00-2011,73022.21%
FAST250117P000625002023-11-21 11:26AM EDT62.505.300.000.000.00-91371.56%
FAST250117P000646202024-04-11 2:01PM EDT64.623.103.003.300.00-6957919.43%
FAST250117P000650002023-11-03 3:55PM EDT65.007.506.608.500.00-2045643.21%
FAST250117P000671202024-05-07 2:32PM EDT67.124.604.604.800.00-11520.47%
FAST250117P000675002023-11-13 12:17PM EDT67.509.100.000.000.00-130.00%
FAST250117P000696202024-05-06 1:13PM EDT69.625.835.806.100.00-2067019.51%
FAST250117P000700002023-11-02 1:36PM EDT70.0010.608.7012.400.00-2647.67%
FAST250117P000725002024-04-25 10:30AM EDT72.507.507.607.900.00-8236718.51%
FAST250117P000746202024-05-16 10:18AM EDT74.629.207.8011.000.00-445426.39%
FAST250117P000750002023-11-27 12:01PM EDT75.0014.300.000.000.00-170.00%
FAST250117P000775002024-05-15 11:49AM EDT77.5011.0010.1013.300.00-532126.86%
FAST250117P000796202024-05-17 10:26AM EDT79.6213.2013.1015.50-0.10-0.75%24929.67%
FAST250117P000800002023-10-24 10:21AM EDT80.0022.8018.0020.300.00-2152.34%
FAST250117P000846202024-04-10 10:17AM EDT84.6211.4014.6018.900.00-1323.50%
FAST250117P000896202024-04-24 2:28PM EDT89.6221.2021.1025.400.00-733738.61%
FAST250117P000950002024-04-24 2:28PM EDT95.0027.5626.5030.800.00-1204843.08%