Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.172,49 -657,95 (-1,03%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620C00035000 | 2024-04-11 10:39AM EDT | 35.00 | 36.50 | 31.50 | 36.50 | 0.00 | - | - | 2 | 67.83% |
| FAST250620C00062500 | 2024-04-24 3:53PM EDT | 62.50 | 11.30 | 11.30 | 11.80 | 0.00 | - | 1 | 9 | 31.17% |
| FAST250620C00065000 | 2024-04-25 9:48AM EDT | 65.00 | 9.20 | 9.90 | 10.20 | 0.00 | - | 14 | 17 | 30.03% |
| FAST250620C00067500 | 2024-04-25 9:39AM EDT | 67.50 | 8.30 | 8.50 | 8.80 | 0.00 | - | 1 | 48 | 29.25% |
| FAST250620C00070000 | 2024-04-24 9:41AM EDT | 70.00 | 7.00 | 7.00 | 7.40 | 0.00 | - | 2 | 5 | 28.11% |
| FAST250620C00072500 | 2024-04-26 9:44AM EDT | 72.50 | 6.10 | 6.00 | 6.30 | -1.41 | -18.77% | 7 | 16 | 27.63% |
| FAST250620C00075000 | 2024-04-23 10:33AM EDT | 75.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 282 | 26.75% |
| FAST250620C00077500 | 2024-04-26 2:25PM EDT | 77.50 | 4.31 | 4.10 | 4.30 | -3.94 | -47.76% | 2 | 29 | 26.18% |
| FAST250620C00080000 | 2024-04-26 9:41AM EDT | 80.00 | 3.50 | 3.30 | 3.60 | -0.70 | -16.67% | 1 | 180 | 25.97% |
| FAST250620C00082500 | 2024-04-12 9:39AM EDT | 82.50 | 3.50 | 2.70 | 2.90 | 0.00 | - | 1 | 315 | 25.38% |
| FAST250620C00087500 | 2024-04-10 10:03AM EDT | 87.50 | 4.70 | 1.65 | 1.85 | 0.00 | - | 4 | 5 | 24.50% |
| FAST250620C00090000 | 2024-04-09 3:23PM EDT | 90.00 | 3.95 | 1.30 | 1.45 | 0.00 | - | 25 | 37 | 24.08% |
| FAST250620C00095000 | 2024-04-08 3:52PM EDT | 95.00 | 3.00 | 0.75 | 0.85 | 0.00 | - | - | 60 | 23.24% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.40 | 0.50 | -1.60 | -76.19% | 14 | 131 | 22.75% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00035000 | 2024-04-16 10:18AM EDT | 35.00 | 0.48 | 0.00 | 4.60 | 0.00 | - | 16 | 32 | 59.44% |
| FAST250620P00037500 | 2024-04-26 12:51PM EDT | 37.50 | 0.47 | 0.15 | 4.70 | -0.08 | -14.55% | 1 | 60 | 55.54% |
| FAST250620P00040000 | 2024-04-12 11:49AM EDT | 40.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 32 | 43 | 50.71% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.55 | 0.75 | 0.00 | - | 8 | 8 | 32.50% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.95 | 1.15 | 0.00 | - | 1 | 1 | 29.69% |
| FAST250620P00050000 | 2024-04-11 12:51PM EDT | 50.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 1 | 138 | 28.25% |
| FAST250620P00060000 | 2024-04-09 3:23PM EDT | 60.00 | 2.38 | 2.90 | 3.10 | 0.00 | - | - | 25 | 23.33% |
| FAST250620P00065000 | 2024-02-29 4:19PM EDT | 65.00 | 3.60 | 2.90 | 3.20 | 0.00 | - | 105 | 107 | 16.22% |
| FAST250620P00067500 | 2024-04-26 12:20PM EDT | 67.50 | 5.50 | 3.50 | 5.70 | +1.30 | +30.95% | 1 | 34 | 20.83% |
| FAST250620P00070000 | 2024-04-02 10:20AM EDT | 70.00 | 4.70 | 4.50 | 6.80 | 0.00 | - | 7 | 322 | 19.81% |
| FAST250620P00072500 | 2024-04-11 3:16PM EDT | 72.50 | 7.50 | 7.80 | 8.10 | 0.00 | - | 1 | 62 | 18.91% |
| FAST250620P00075000 | 2024-04-11 9:45AM EDT | 75.00 | 9.20 | 9.20 | 9.60 | 0.00 | - | 1 | 30 | 18.10% |
| FAST250620P00077500 | 2024-02-28 10:56AM EDT | 77.50 | 8.40 | 7.10 | 7.40 | 0.00 | - | - | 23 | 0.00% |
| FAST250620P00082500 | 2024-02-29 10:56AM EDT | 82.50 | 11.50 | 9.50 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| FAST250620P00085000 | 2024-04-19 10:45AM EDT | 85.00 | 17.50 | 14.90 | 17.50 | 0.00 | - | 1 | 1 | 16.46% |
© 2024 Yahoo. Todos os direitos reservados.