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
69.051,84 +1.455,86 (+2,15%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 70.41% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 66.72% |
| FAST260116C00049620 | 2024-06-28 9:30AM EDT | 49.62 | 17.50 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 48.23% |
| FAST260116C00052120 | 2024-07-11 2:29PM EDT | 52.12 | 16.95 | 19.00 | 22.10 | 0.00 | - | - | 1 | 36.10% |
| FAST260116C00054620 | 2024-05-01 2:52PM EDT | 54.62 | 19.20 | 14.00 | 18.60 | 0.00 | - | 5 | 7 | 28.33% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 0.00% |
| FAST260116C00057120 | 2024-03-21 1:36PM EDT | 57.12 | 26.41 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 28.04% |
| FAST260116C00059620 | 2024-07-17 1:17PM EDT | 59.62 | 14.90 | 15.10 | 16.10 | 0.00 | - | 1 | 306 | 31.35% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 16.71% |
| FAST260116C00062120 | 2024-07-26 12:08PM EDT | 62.12 | 14.01 | 12.60 | 14.40 | +0.01 | +0.07% | 1 | 291 | 30.47% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-07-26 3:05PM EDT | 64.62 | 12.40 | 11.10 | 12.80 | +0.70 | +5.98% | 2 | 97 | 29.66% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 55.59% |
| FAST260116C00069620 | 2024-06-26 9:52AM EDT | 69.62 | 6.60 | 8.70 | 9.60 | 0.00 | - | 1 | 202 | 27.28% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| FAST260116C00072500 | 2024-07-26 9:30AM EDT | 72.50 | 7.20 | 7.40 | 8.50 | +0.80 | +12.50% | 5 | 294 | 27.63% |
| FAST260116C00074620 | 2024-07-11 11:16AM EDT | 74.62 | 4.50 | 6.80 | 7.50 | 0.00 | - | 1 | 452 | 27.08% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| FAST260116C00077500 | 2024-07-24 2:50PM EDT | 77.50 | 4.88 | 5.60 | 6.40 | 0.00 | - | 1 | 240 | 26.75% |
| FAST260116C00079620 | 2024-07-17 2:47PM EDT | 79.62 | 5.00 | 4.80 | 5.60 | 0.00 | - | 1 | 45 | 26.31% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-05-15 12:29PM EDT | 82.50 | 4.00 | 2.00 | 2.55 | 0.00 | - | 3 | 22 | 18.98% |
| FAST260116C00084620 | 2024-07-03 9:58AM EDT | 84.62 | 2.15 | 2.70 | 4.10 | 0.00 | - | 1 | 18 | 25.68% |
| FAST260116C00089620 | 2024-07-23 10:49AM EDT | 89.62 | 2.05 | 2.30 | 3.20 | 0.00 | - | 1 | 143 | 26.06% |
| FAST260116C00095000 | 2024-07-26 3:58PM EDT | 95.00 | 1.95 | 1.30 | 2.15 | +0.75 | +62.50% | 10 | 41 | 25.19% |
| FAST260116C00100000 | 2024-06-03 10:28AM EDT | 100.00 | 0.80 | 0.35 | 0.65 | 0.00 | - | 1 | 0 | 19.84% |
| FAST260116C00105000 | 2024-07-25 2:59PM EDT | 105.00 | 0.64 | 0.70 | 1.10 | 0.00 | - | 14 | 35 | 24.78% |
| FAST260116C00110000 | 2024-07-25 12:08PM EDT | 110.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 16 | 19 | 24.78% |
| FAST260116C00115000 | 2024-07-16 11:19AM EDT | 115.00 | 0.35 | 0.10 | 1.75 | 0.00 | - | 8 | 43 | 32.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2024-07-22 9:38AM EDT | 27.12 | 0.25 | 0.00 | 1.45 | 0.00 | - | 4 | 45 | 51.39% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 70.96% |
| FAST260116P00029620 | 2024-06-17 2:38PM EDT | 29.62 | 0.40 | 0.00 | 2.60 | 0.00 | - | 3 | 46 | 54.42% |
| FAST260116P00032120 | 2024-06-14 3:40PM EDT | 32.12 | 0.55 | 0.15 | 0.60 | 0.00 | - | 46 | 21 | 41.43% |
| FAST260116P00034620 | 2024-05-30 2:10PM EDT | 34.62 | 0.65 | 0.35 | 1.15 | 0.00 | - | 34 | 25 | 44.46% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.25 | 0.90 | 0.00 | - | 10 | 20 | 38.26% |
| FAST260116P00039620 | 2024-05-14 10:06AM EDT | 39.62 | 0.90 | 0.00 | 1.25 | 0.00 | - | 8 | 11 | 38.21% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 61.82% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 36.85% |
| FAST260116P00044620 | 2024-03-21 11:20AM EDT | 44.62 | 1.05 | 1.50 | 1.75 | 0.00 | - | 2 | 4 | 35.30% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 48.11% |
| FAST260116P00049620 | 2024-07-15 10:57AM EDT | 49.62 | 1.70 | 0.10 | 1.65 | 0.00 | - | 1 | 14 | 28.44% |
| FAST260116P00052120 | 2024-05-23 12:11PM EDT | 52.12 | 2.40 | 2.30 | 2.90 | 0.00 | - | 4 | 27 | 31.82% |
| FAST260116P00054620 | 2024-07-18 12:42PM EDT | 54.62 | 2.14 | 1.90 | 2.30 | 0.00 | - | 1 | 50 | 25.87% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 6.25% |
| FAST260116P00057120 | 2024-07-05 9:48AM EDT | 57.12 | 4.60 | 2.30 | 2.80 | 0.00 | - | 16 | 41 | 25.03% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 5.70 | 6.40 | 0.00 | - | - | 240 | 38.32% |
| FAST260116P00059620 | 2024-07-19 2:20PM EDT | 59.62 | 3.80 | 2.00 | 3.30 | 0.00 | - | 4 | 35 | 23.88% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 3.13% |
| FAST260116P00062120 | 2024-06-05 3:54PM EDT | 62.12 | 5.40 | 6.00 | 8.40 | 0.00 | - | 1 | 45 | 38.01% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| FAST260116P00064620 | 2024-07-18 12:42PM EDT | 64.62 | 4.81 | 2.80 | 4.80 | 0.00 | - | 1 | 67 | 22.46% |
| FAST260116P00067120 | 2024-05-21 11:48AM EDT | 67.12 | 7.30 | 7.60 | 8.20 | 0.00 | - | 1 | 169 | 29.40% |
| FAST260116P00069620 | 2024-07-18 12:42PM EDT | 69.62 | 6.67 | 4.20 | 6.70 | 0.00 | - | 1 | 181 | 20.91% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.20% |
| FAST260116P00072500 | 2024-05-23 9:51AM EDT | 72.50 | 10.20 | 10.10 | 11.10 | 0.00 | - | 1 | 213 | 29.04% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 10.00 | 10.40 | 0.00 | - | 3 | 172 | 23.15% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 27.00% |
| FAST260116P00079620 | 2024-07-26 11:01AM EDT | 79.62 | 12.40 | 10.50 | 12.50 | -0.73 | -5.56% | 5 | 367 | 19.11% |
| FAST260116P00084620 | 2024-05-13 11:34AM EDT | 84.62 | 17.50 | 18.00 | 22.90 | 0.00 | - | 5 | 11 | 39.61% |
© 2024 Yahoo. Todos os direitos reservados.