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
67.938,01 +935,59 (+1,40%)
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 | 55.86% |
| FAST250620C00050000 | 2024-07-24 10:13AM EDT | 50.00 | 19.00 | 20.00 | 24.20 | 0.00 | - | 3 | 3 | 50.00% |
| FAST250620C00057500 | 2024-06-06 11:29AM EDT | 57.50 | 11.30 | 7.80 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| FAST250620C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 11.30 | 9.90 | 11.60 | 0.00 | - | - | 2 | 19.09% |
| FAST250620C00062500 | 2024-07-22 1:05PM EDT | 62.50 | 10.10 | 10.40 | 13.90 | 0.00 | - | 20 | 48 | 37.78% |
| FAST250620C00065000 | 2024-07-26 12:02PM EDT | 65.00 | 10.20 | 10.00 | 10.50 | -0.20 | -1.92% | 2 | 20 | 29.40% |
| FAST250620C00067500 | 2024-07-24 10:00AM EDT | 67.50 | 5.75 | 8.40 | 10.00 | 0.00 | - | 2 | 90 | 32.63% |
| FAST250620C00070000 | 2024-07-24 10:12AM EDT | 70.00 | 5.40 | 5.10 | 7.60 | 0.00 | - | 1 | 290 | 27.96% |
| FAST250620C00072500 | 2024-07-26 12:15PM EDT | 72.50 | 6.10 | 5.80 | 7.10 | +1.21 | +24.74% | 1 | 42 | 30.11% |
| FAST250620C00075000 | 2024-07-18 10:03AM EDT | 75.00 | 5.20 | 3.90 | 5.20 | 0.00 | - | 10 | 290 | 26.52% |
| FAST250620C00077500 | 2024-07-16 1:41PM EDT | 77.50 | 3.36 | 2.85 | 4.30 | 0.00 | - | 1 | 85 | 26.22% |
| FAST250620C00080000 | 2024-07-24 10:56AM EDT | 80.00 | 3.35 | 2.05 | 4.40 | +0.95 | +39.58% | 1 | 200 | 29.44% |
| FAST250620C00082500 | 2024-07-09 9:48AM EDT | 82.50 | 1.05 | 2.50 | 2.75 | 0.00 | - | 1 | 487 | 25.18% |
| FAST250620C00085000 | 2024-07-11 9:32AM EDT | 85.00 | 1.00 | 0.70 | 2.30 | 0.00 | - | - | 8 | 25.40% |
| FAST250620C00087500 | 2024-06-20 11:03AM EDT | 87.50 | 0.85 | 0.05 | 1.80 | 0.00 | - | 1 | 7 | 24.99% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 21.16% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 2 | 62 | 21.77% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 14 | 145 | 36.57% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 25 | 38.76% |
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 | 2024-07-01 3:54PM EDT | 35.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 46.09% |
| FAST250620P00037500 | 2024-06-14 1:52PM EDT | 37.50 | 0.53 | 0.00 | 0.55 | 0.00 | - | 12 | 64 | 43.02% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 32 | 54 | 60.06% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 37.77% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.40 | 1.30 | 0.00 | - | - | 4 | 40.58% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 35.41% |
| FAST250620P00050000 | 2024-07-25 10:02AM EDT | 50.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 12 | 211 | 30.08% |
| FAST250620P00055000 | 2024-07-19 2:10PM EDT | 55.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 3 | 53 | 27.53% |
| FAST250620P00057500 | 2024-07-24 2:23PM EDT | 57.50 | 2.10 | 1.50 | 1.85 | 0.00 | - | 10 | 16 | 26.18% |
| FAST250620P00060000 | 2024-06-11 3:23PM EDT | 60.00 | 4.05 | 2.10 | 6.00 | 0.00 | - | 5 | 384 | 42.38% |
| FAST250620P00062500 | 2024-07-18 11:42AM EDT | 62.50 | 2.80 | 1.65 | 2.85 | 0.00 | - | 18 | 38 | 23.85% |
| FAST250620P00065000 | 2024-07-19 2:10PM EDT | 65.00 | 4.30 | 3.20 | 3.60 | 0.00 | - | 4 | 126 | 23.08% |
| FAST250620P00067500 | 2024-07-24 11:24AM EDT | 67.50 | 5.30 | 3.10 | 4.50 | 0.00 | - | 4 | 655 | 22.36% |
| FAST250620P00070000 | 2024-07-24 10:51AM EDT | 70.00 | 6.50 | 5.00 | 5.60 | 0.00 | - | 2 | 344 | 21.81% |
| FAST250620P00072500 | 2024-06-07 9:45AM EDT | 72.50 | 10.20 | 10.20 | 12.60 | 0.00 | - | 1 | 105 | 42.83% |
| FAST250620P00075000 | 2024-06-25 11:49AM EDT | 75.00 | 12.30 | 8.40 | 10.10 | 0.00 | - | 4 | 46 | 27.56% |
| FAST250620P00077500 | 2024-07-10 10:08AM EDT | 77.50 | 15.60 | 7.70 | 10.80 | 0.00 | - | 1 | 89 | 23.78% |
| FAST250620P00080000 | 2024-07-10 3:30PM EDT | 80.00 | 17.20 | 9.20 | 11.90 | 0.00 | - | 3 | 13 | 20.70% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 16.00 | 20.90 | 0.00 | - | 1 | 4 | 48.94% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 50.01% |
© 2024 Yahoo. Todos os direitos reservados.