Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217C00035000 | 2023-01-31 2:29PM EST | 35.00 | 14.70 | 19.10 | 19.40 | 0.00 | - | 10 | 0 | 100.39% |
| FAST230217C00040000 | 2022-10-19 12:05PM EST | 40.00 | 7.10 | 11.90 | 12.50 | 0.00 | - | 6 | 3 | 0.00% |
| FAST230217C00042500 | 2023-01-31 2:29PM EST | 42.50 | 7.20 | 11.60 | 12.00 | 0.00 | - | 10 | 0 | 67.58% |
| FAST230217C00045000 | 2023-01-30 2:31PM EST | 45.00 | 4.64 | 9.10 | 9.50 | 0.00 | - | 1 | 0 | 54.10% |
| FAST230217C00047500 | 2023-02-03 2:49PM EST | 47.50 | 6.73 | 6.70 | 7.00 | -0.35 | -4.94% | 5 | 534 | 53.61% |
| FAST230217C00050000 | 2023-02-03 3:55PM EST | 50.00 | 4.35 | 4.30 | 4.60 | -0.45 | -9.38% | 18 | 667 | 41.70% |
| FAST230217C00052500 | 2023-02-03 1:55PM EST | 52.50 | 2.21 | 2.15 | 2.35 | -0.93 | -29.62% | 20 | 690 | 30.86% |
| FAST230217C00055000 | 2023-02-03 3:55PM EST | 55.00 | 0.63 | 0.60 | 0.70 | -0.58 | -47.93% | 132 | 4,553 | 23.83% |
| FAST230217C00057500 | 2023-02-03 11:41AM EST | 57.50 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 12 | 418 | 24.12% |
| FAST230217C00060000 | 2023-02-02 1:58PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 1,032 | 32.52% |
| FAST230217C00062500 | 2022-09-23 10:47AM EST | 62.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 49.22% |
| FAST230217C00065000 | 2022-11-22 1:53PM EST | 65.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 76.66% |
Opções de vendapara17 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217P00025000 | 2022-08-17 10:08AM EST | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 203.52% |
| FAST230217P00035000 | 2023-01-18 3:00PM EST | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 144.34% |
| FAST230217P00037500 | 2023-01-18 3:55PM EST | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 364 | 125.39% |
| FAST230217P00040000 | 2023-01-30 11:10AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 94 | 66.41% |
| FAST230217P00042500 | 2023-02-02 3:09PM EST | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 258 | 54.30% |
| FAST230217P00045000 | 2023-02-03 11:10AM EST | 45.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 4 | 437 | 54.10% |
| FAST230217P00047500 | 2023-02-03 3:18PM EST | 47.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 36 | 658 | 40.92% |
| FAST230217P00050000 | 2023-02-03 3:45PM EST | 50.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 31 | 1,552 | 33.30% |
| FAST230217P00052500 | 2023-02-03 1:38PM EST | 52.50 | 0.42 | 0.35 | 0.55 | +0.09 | +27.27% | 12 | 59 | 28.17% |
| FAST230217P00055000 | 2023-02-03 12:30PM EST | 55.00 | 1.20 | 1.30 | 1.50 | +0.30 | +33.33% | 12 | 126 | 23.83% |
| FAST230217P00057500 | 2023-02-02 3:13PM EST | 57.50 | 2.90 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 26.27% |
| FAST230217P00060000 | 2023-01-13 11:01AM EST | 60.00 | 11.90 | 5.60 | 6.00 | 0.00 | - | 2 | 1 | 38.48% |
| FAST230217P00065000 | 2023-01-17 2:15PM EST | 65.00 | 17.00 | 10.60 | 11.00 | 0.00 | - | - | 0 | 59.08% |
© 2023 Yahoo. Todos os direitos reservados.
