Mercado fechará em 4 h 55 min
BOVESPA
124.235,32 -505,37 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.415,99 -48,00 (-0,09%) PETROLEO CRU
82,13 -0,68 (-0,82%) OURO
2.346,40 +8,00 (+0,34%) Bitcoin USD
63.426,56 -1.663,23 (-2,56%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:05AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 603.81% |
| FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 245.07% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 203.61% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 133.69% |
| FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAST240517C00054620 | 2024-04-23 10:55AM EDT | 54.62 | 13.27 | 12.20 | 14.20 | 0.00 | - | 8 | 0 | 63.23% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-04-23 2:22PM EDT | 57.12 | 10.50 | 10.40 | 11.20 | 0.00 | - | 374 | 61 | 56.10% |
| FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FAST240517C00059620 | 2024-04-23 2:22PM EDT | 59.62 | 8.00 | 7.90 | 8.10 | 0.00 | - | 374 | 0 | 39.11% |
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240517C00062120 | 2024-04-22 3:22PM EDT | 62.12 | 5.55 | 3.90 | 5.70 | 0.00 | - | 1 | 273 | 31.89% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-04-24 9:30AM EDT | 64.62 | 3.00 | 3.30 | 3.40 | 0.00 | - | 1 | 838 | 24.90% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-04-25 10:35AM EDT | 67.12 | 1.50 | 1.45 | 1.55 | -0.35 | -18.92% | 9 | 2,258 | 20.83% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.20% |
| FAST240517C00069620 | 2024-04-25 10:27AM EDT | 69.62 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 73 | 1,789 | 20.17% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAST240517C00072500 | 2024-04-23 2:27PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 23 | 1,228 | 21.34% |
| FAST240517C00074620 | 2024-04-24 1:38PM EDT | 74.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,942 | 21.97% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240517C00077500 | 2024-04-18 12:30PM EDT | 77.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 307 | 45.70% |
| FAST240517C00079620 | 2024-04-15 12:56PM EDT | 79.62 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 323 | 33.01% |
| FAST240517C00082500 | 2024-04-22 12:13PM EDT | 82.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 217 | 56.84% |
| FAST240517C00085000 | 2024-04-11 9:58AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 273 | 43.56% |
| FAST240517C00087500 | 2024-04-24 2:37PM EDT | 87.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 68.65% |
| FAST240517C00090000 | 2024-04-24 2:37PM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 74.12% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 93.85% |
Opções de vendapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 75.98% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 68.65% |
| FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 84.18% |
| FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 50.20% |
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| FAST240517P00057120 | 2024-04-22 11:50AM EDT | 57.12 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 233 | 51.32% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
| FAST240517P00059620 | 2024-04-11 3:41PM EDT | 59.62 | 0.05 | 0.00 | 0.35 | 0.00 | - | 83 | 511 | 40.33% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FAST240517P00062120 | 2024-04-24 10:58AM EDT | 62.12 | 0.13 | 0.10 | 0.15 | 0.00 | - | 10 | 397 | 23.73% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 6.25% |
| FAST240517P00064620 | 2024-04-24 12:59PM EDT | 64.62 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 1 | 1,100 | 20.63% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FAST240517P00067120 | 2024-04-25 10:46AM EDT | 67.12 | 1.00 | 1.00 | 1.05 | +0.15 | +17.65% | 10 | 1,353 | 17.63% |
| FAST240517P00069620 | 2024-04-25 10:22AM EDT | 69.62 | 2.55 | 2.45 | 2.60 | +0.39 | +18.06% | 7 | 722 | 17.14% |
| FAST240517P00072500 | 2024-04-24 9:30AM EDT | 72.50 | 5.50 | 4.00 | 5.30 | 0.00 | - | 2 | 202 | 23.19% |
| FAST240517P00074620 | 2024-04-24 3:58PM EDT | 74.62 | 6.80 | 7.00 | 7.90 | 0.00 | - | 2,723 | 272 | 42.43% |
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 77.50 | 9.80 | 8.30 | 11.40 | 0.00 | - | 580 | 0 | 65.48% |
| FAST240517P00079620 | 2024-04-24 2:57PM EDT | 79.62 | 11.60 | 11.10 | 12.30 | 0.00 | - | 70 | 0 | 36.04% |
| FAST240517P00082500 | 2024-04-24 2:57PM EDT | 82.50 | 14.70 | 13.70 | 15.20 | 0.00 | - | 102 | 3 | 43.75% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 16.70 | 17.70 | 0.00 | - | 5 | 0 | 48.93% |
© 2024 Yahoo. Todos os direitos reservados.