Fastenal Company (FAST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:56PM EST. Mercado aberto.
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 | 2022-09-12 10:56AM EST | 35.00 | 16.10 | 12.00 | 12.40 | 0.00 | - | - | 10 | 0.00% |
| FAST230217C00040000 | 2022-10-19 12:05PM EST | 40.00 | 7.10 | 11.90 | 12.50 | 0.00 | - | 6 | 3 | 127.15% |
| FAST230217C00042500 | 2023-01-24 1:52PM EST | 42.50 | 6.97 | 7.80 | 8.20 | 0.00 | - | 1 | 12 | 57.62% |
| FAST230217C00045000 | 2023-01-24 2:51PM EST | 45.00 | 4.70 | 5.40 | 5.70 | 0.00 | - | 10 | 182 | 42.87% |
| FAST230217C00047500 | 2023-01-27 12:56PM EST | 47.50 | 2.93 | 3.10 | 3.30 | +0.41 | +16.27% | 19 | 550 | 30.76% |
| FAST230217C00050000 | 2023-01-27 3:24PM EST | 50.00 | 1.33 | 1.25 | 1.40 | +0.44 | +49.44% | 18 | 649 | 25.00% |
| FAST230217C00052500 | 2023-01-27 3:34PM EST | 52.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 33 | 341 | 23.44% |
| FAST230217C00055000 | 2023-01-26 2:09PM EST | 55.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 407 | 24.61% |
| FAST230217C00057500 | 2023-01-19 9:39AM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 355 | 29.49% |
| FAST230217C00060000 | 2023-01-18 11:35AM EST | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 1,064 | 36.91% |
| FAST230217C00062500 | 2022-09-23 10:47AM EST | 62.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 56.64% |
| FAST230217C00065000 | 2022-11-22 1:53PM EST | 65.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 81.74% |
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 | 155.47% |
| FAST230217P00035000 | 2023-01-18 3:00PM EST | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 88.28% |
| FAST230217P00037500 | 2023-01-18 3:55PM EST | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 364 | 53.52% |
| FAST230217P00040000 | 2023-01-27 12:47PM EST | 40.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 1 | 94 | 47.66% |
| FAST230217P00042500 | 2023-01-26 3:55PM EST | 42.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 257 | 41.99% |
| FAST230217P00045000 | 2023-01-27 12:37PM EST | 45.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 430 | 35.74% |
| FAST230217P00047500 | 2023-01-27 2:01PM EST | 47.50 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 16 | 667 | 31.59% |
| FAST230217P00050000 | 2023-01-27 2:39PM EST | 50.00 | 1.10 | 1.00 | 1.15 | -0.55 | -33.33% | 5 | 1,556 | 26.64% |
| FAST230217P00052500 | 2023-01-23 11:31AM EST | 52.50 | 3.90 | 2.50 | 2.70 | 0.00 | - | 3 | 57 | 26.76% |
| FAST230217P00055000 | 2022-11-18 2:14PM EST | 55.00 | 4.80 | 7.10 | 7.50 | 0.00 | - | 1 | 71 | 89.26% |
| FAST230217P00057500 | 2022-07-19 9:10AM EST | 57.50 | 10.30 | 4.70 | 4.90 | 0.00 | - | 100 | 0 | 0.00% |
| FAST230217P00060000 | 2023-01-13 11:01AM EST | 60.00 | 11.90 | 9.70 | 10.00 | 0.00 | - | 2 | 3 | 54.79% |
| FAST230217P00065000 | 2023-01-17 2:15PM EST | 65.00 | 17.00 | 14.70 | 15.00 | 0.00 | - | - | 1 | 62.99% |
© 2023 Yahoo. Todos os direitos reservados.
