Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.808,12 +112,21 (+0,26%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST231215C00052120 | 2023-12-08 9:36AM EST | 52.12 | 10.28 | 9.20 | 11.20 | +0.05 | +0.49% | 1 | 44 | 60.94% |
| FAST231215C00052500 | 2023-12-04 3:27PM EST | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 176 | 49 | 0.00% |
| FAST231215C00054620 | 2023-12-07 3:49PM EST | 54.62 | 7.85 | 7.10 | 8.30 | 0.00 | - | 4 | 92 | 94.53% |
| FAST231215C00055000 | 2023-12-04 3:27PM EST | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 243 | 93 | 0.00% |
| FAST231215C00057120 | 2023-12-08 10:11AM EST | 57.12 | 5.00 | 4.70 | 5.80 | +1.20 | +31.58% | 3 | 518 | 71.92% |
| FAST231215C00057500 | 2023-12-04 3:27PM EST | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 411 | 519 | 0.00% |
| FAST231215C00059620 | 2023-12-08 2:24PM EST | 59.62 | 2.75 | 2.35 | 3.10 | -0.17 | -5.82% | 2 | 2,151 | 40.72% |
| FAST231215C00060000 | 2023-12-04 3:49PM EST | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 73 | 2,158 | 0.00% |
| FAST231215C00062120 | 2023-12-08 3:36PM EST | 62.12 | 0.70 | 0.55 | 0.70 | -0.11 | -13.58% | 41 | 2,608 | 17.77% |
| FAST231215C00062500 | 2023-12-04 1:10PM EST | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 2,612 | 0.78% |
| FAST231215C00064620 | 2023-12-07 2:33PM EST | 64.62 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 328 | 18.07% |
| FAST231215C00065000 | 2023-12-04 10:31AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 6.25% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST231215P00047500 | 2023-10-23 11:22AM EST | 47.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 6 | 85.94% |
| FAST231215P00049620 | 2023-11-15 1:31PM EST | 49.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 73.44% |
| FAST231215P00050000 | 2023-11-15 1:31PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FAST231215P00052120 | 2023-12-04 10:12AM EST | 52.12 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 22 | 59.38% |
| FAST231215P00052500 | 2023-12-04 10:12AM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| FAST231215P00054620 | 2023-11-30 9:30AM EST | 54.62 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1,751 | 50.78% |
| FAST231215P00055000 | 2023-11-30 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,751 | 25.00% |
| FAST231215P00057120 | 2023-12-08 2:17PM EST | 57.12 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 2 | 763 | 41.60% |
| FAST231215P00057500 | 2023-12-04 1:29PM EST | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 765 | 12.50% |
| FAST231215P00059620 | 2023-12-08 1:15PM EST | 59.62 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 2,132 | 24.81% |
| FAST231215P00060000 | 2023-12-04 1:11PM EST | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 2,082 | 6.25% |
| FAST231215P00062120 | 2023-12-08 11:53AM EST | 62.12 | 0.50 | 0.35 | 0.45 | -0.20 | -28.57% | 3 | 25 | 15.43% |
| FAST231215P00062500 | 2023-12-04 2:30PM EST | 62.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| FAST231215P00064620 | 2023-12-08 10:33AM EST | 64.62 | 2.50 | 1.75 | 2.95 | +0.35 | +16.28% | 1 | 1 | 42.97% |
| FAST231215P00065000 | 2023-11-15 10:30AM EST | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.