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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST260116C000321202024-01-03 12:45PM EDT32.1231.4037.0042.000.00-2273.29%
FAST260116C000421202024-02-13 4:02PM EDT42.1228.9032.5037.500.00-1178.27%
FAST260116C000546202024-05-01 2:52PM EDT54.6219.2014.6019.500.00-5741.52%
FAST260116C000550002023-10-13 2:59PM EDT55.0012.839.9014.300.00-1423.16%
FAST260116C000571202024-03-21 1:36PM EDT57.1226.4116.0016.800.00-1136.77%
FAST260116C000596202024-05-13 9:50AM EDT59.6215.0012.1015.800.00-130137.70%
FAST260116C000600002023-10-12 11:30AM EDT60.009.788.6012.000.00--27525.97%
FAST260116C000621202024-05-16 10:46AM EDT62.1212.2011.4014.200.00-729336.40%
FAST260116C000625002023-11-15 2:43PM EDT62.509.150.000.000.00--3280.00%
FAST260116C000646202024-02-23 4:25PM EDT64.6214.9019.0022.300.00-229160.01%
FAST260116C000671202024-02-23 11:30AM EDT67.1213.4018.2021.500.00-152360.27%
FAST260116C000696202024-05-15 3:54PM EDT69.628.456.308.300.00-1119928.20%
FAST260116C000700002023-11-08 2:14PM EDT70.004.800.000.000.00-10120.78%
FAST260116C000725002024-04-29 9:35AM EDT72.508.696.307.700.00-528929.46%
FAST260116C000746202024-05-15 3:33PM EDT74.626.203.607.300.00-744930.29%
FAST260116C000750002023-11-14 10:30AM EDT75.003.700.000.000.00-5201.56%
FAST260116C000775002024-03-22 9:32AM EDT77.5012.975.809.000.00-21022037.82%
FAST260116C000796202024-04-19 10:38AM EDT79.625.773.907.000.00-13233.64%
FAST260116C000800002023-11-06 10:39AM EDT80.002.400.000.000.00-553.13%
FAST260116C000825002024-05-15 12:29PM EDT82.504.003.104.100.00-32226.81%
FAST260116C000846202024-05-15 11:25AM EDT84.623.501.853.600.00-11126.57%
FAST260116C000896202024-04-11 1:35PM EDT89.624.102.504.500.00-3213832.66%
FAST260116C000950002024-03-26 9:32AM EDT95.005.501.902.050.00-1626.51%
FAST260116C001000002024-05-02 3:08PM EDT100.001.300.851.100.00-13424.07%
FAST260116C001050002024-04-19 10:19AM EDT105.001.000.500.900.00-11424.77%
FAST260116C001150002024-04-25 1:27PM EDT115.000.430.051.600.00--232.45%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST260116P000271202023-12-11 1:03AM EDT27.121.05--0.00---0.00%
FAST260116P000275002023-09-29 11:23AM EDT27.501.050.005.000.00-2264.55%
FAST260116P000321202024-04-18 10:53AM EDT32.120.700.200.600.00--236.99%
FAST260116P000371202024-04-25 2:26PM EDT37.120.800.051.900.00-102042.04%
FAST260116P000396202024-05-14 10:06AM EDT39.620.900.801.850.00-81138.01%
FAST260116P000400002023-11-03 12:54PM EDT40.001.620.005.000.00-2255.46%
FAST260116P000421202024-03-21 12:32PM EDT42.120.871.251.500.00-1232.24%
FAST260116P000446202024-03-21 11:20AM EDT44.621.051.501.750.00-2430.66%
FAST260116P000450002023-09-29 11:23AM EDT45.002.951.154.100.00-2242.43%
FAST260116P000496202024-05-14 10:06AM EDT49.621.941.802.150.00-81026.62%
FAST260116P000521202024-05-15 3:50PM EDT52.122.352.202.600.00-42025.62%
FAST260116P000546202024-05-15 3:51PM EDT54.622.802.653.100.00-43124.55%
FAST260116P000550002023-11-21 11:41AM EDT55.004.070.000.000.00-11013.13%
FAST260116P000571202024-05-15 3:49PM EDT57.123.502.253.700.00-31723.57%
FAST260116P000575002023-10-02 2:46PM EDT57.507.854.607.400.00--24035.86%
FAST260116P000596202024-05-15 3:59PM EDT59.624.102.554.400.00-32022.64%
FAST260116P000600002023-11-21 11:41AM EDT60.005.670.000.000.00-1102111.56%
FAST260116P000621202024-05-15 3:35PM EDT62.125.004.905.300.00-34422.02%
FAST260116P000625002023-11-15 2:43PM EDT62.507.000.000.000.00--31.56%
FAST260116P000646202024-05-15 3:50PM EDT64.625.905.806.300.00-46321.34%
FAST260116P000671202024-05-15 12:26PM EDT67.126.906.909.500.00-216926.78%
FAST260116P000696202024-04-30 9:45AM EDT69.627.808.1010.400.00-118125.01%
FAST260116P000700002023-11-07 10:45AM EDT70.0012.300.000.000.00-6120.00%
FAST260116P000725002024-04-22 11:12AM EDT72.5010.209.3010.100.00-121418.61%
FAST260116P000746202024-04-05 11:47AM EDT74.627.9010.0010.400.00-317214.75%
FAST260116P000750002023-11-09 10:48AM EDT75.0016.000.000.000.00-5200.00%
FAST260116P000775002024-04-11 9:30AM EDT77.5011.0010.3013.600.00-28518.05%
FAST260116P000796202024-05-17 11:12AM EDT79.6214.7014.1017.00+4.62+45.83%145023.83%
FAST260116P000846202024-05-13 11:34AM EDT84.6217.5017.4020.100.00-51120.46%