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 comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST250620C000350002024-04-11 10:39AM EDT35.0036.5031.5036.500.00--262.17%
FAST250620C000625002024-05-17 11:19AM EDT62.509.709.4010.90-1.60-14.16%1932.98%
FAST250620C000650002024-05-15 11:39AM EDT65.008.868.0010.400.00-11735.57%
FAST250620C000675002024-05-16 10:47AM EDT67.507.206.709.100.00-33634.75%
FAST250620C000700002024-05-14 10:16AM EDT70.006.305.407.800.00-1633.58%
FAST250620C000725002024-05-13 1:34PM EDT72.505.304.405.200.00-103027.33%
FAST250620C000750002024-05-06 3:40PM EDT75.004.372.354.000.00-2230425.68%
FAST250620C000775002024-05-03 2:02PM EDT77.504.132.003.300.00-103925.46%
FAST250620C000800002024-05-07 10:38AM EDT80.002.822.304.200.00-217931.35%
FAST250620C000825002024-05-01 11:31AM EDT82.502.701.803.100.00-14946329.04%
FAST250620C000875002024-05-10 11:35AM EDT87.501.501.051.300.00-1824.00%
FAST250620C000900002024-05-06 3:40PM EDT90.001.020.801.000.00-34023.67%
FAST250620C000950002024-05-06 3:40PM EDT95.000.570.400.650.00-26223.76%
FAST250620C001000002024-04-26 9:53AM EDT100.000.500.002.400.00-1414537.49%
FAST250620C001050002024-05-07 2:18PM EDT105.000.200.002.300.00-302539.64%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST250620P000350002024-05-14 10:55AM EDT35.000.400.000.600.00-83541.07%
FAST250620P000375002024-05-02 3:34PM EDT37.501.190.000.700.00-86838.67%
FAST250620P000400002024-05-10 11:10AM EDT40.000.500.000.800.00-165436.23%
FAST250620P000425002024-04-09 11:16AM EDT42.500.700.000.700.00-8831.59%
FAST250620P000475002024-04-25 1:19PM EDT47.501.100.901.100.00-1128.71%
FAST250620P000500002024-05-06 2:42PM EDT50.001.300.501.350.00-1215027.20%
FAST250620P000550002024-05-09 3:54PM EDT55.001.851.902.750.00-3328.04%
FAST250620P000600002024-05-08 3:35PM EDT60.003.153.003.300.00-103522.78%
FAST250620P000625002024-05-10 1:51PM EDT62.503.703.804.100.00-11621.89%
FAST250620P000650002024-05-15 10:02AM EDT65.004.604.707.000.00-111728.24%
FAST250620P000675002024-05-01 9:45AM EDT67.505.805.808.100.00-84227.20%
FAST250620P000700002024-05-17 9:48AM EDT70.007.205.107.50+0.60+9.09%133919.53%
FAST250620P000725002024-05-16 9:56AM EDT72.508.808.509.700.00-16721.50%
FAST250620P000750002024-05-17 1:15PM EDT75.0010.708.6012.50+0.20+1.90%43125.40%
FAST250620P000775002024-05-13 10:18AM EDT77.5011.309.9013.200.00-14820.59%
FAST250620P000800002024-05-17 1:25PM EDT80.0014.6012.1016.50+1.30+9.77%4526.21%
FAST250620P000825002024-05-10 9:52AM EDT82.5015.2015.2018.500.00-2426.11%
FAST250620P000850002024-04-30 9:56AM EDT85.0016.8016.0021.000.00-1028.03%