Mercado fechará em 50 mins

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,05+0,27 (+0,48%)
A partir de 03:10PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST220819C000275002022-06-27 9:45AM EDT27.5024.200.000.000.00-100.00%
FAST220819C000375002022-07-27 11:47AM EDT37.5010.0518.4018.700.00-1150.00%
FAST220819C000400002022-07-13 12:14PM EDT40.007.3015.6015.900.00-100.00%
FAST220819C000425002022-07-14 2:18PM EDT42.505.3012.8013.500.00-310.00%
FAST220819C000450002022-07-29 11:59AM EDT45.005.7111.0011.200.00-645994.53%
FAST220819C000475002022-08-15 12:52PM EDT47.508.708.508.70+1.30+17.57%2791174.61%
FAST220819C000500002022-08-15 12:25PM EDT50.006.056.006.20+0.65+12.04%656354.69%
FAST220819C000525002022-08-12 11:12AM EDT52.502.503.503.700.00-246645.31%
FAST220819C000550002022-08-15 2:08PM EDT55.001.161.151.35+0.16+16.00%551,20427.15%
FAST220819C000575002022-08-15 10:05AM EDT57.500.110.000.10+0.08+266.67%394220.51%
FAST220819C000600002022-08-09 10:11AM EDT60.000.050.000.100.00-338041.21%
FAST220819C000625002022-06-24 3:54PM EDT62.500.500.000.750.00-325182.81%
FAST220819C000650002022-07-20 12:01PM EDT65.000.050.000.050.00-136259.38%
FAST220819C000675002022-06-14 10:05AM EDT67.500.080.000.400.00-3131103.32%
FAST220819C000700002022-06-27 11:50AM EDT70.000.050.000.400.00-18118.36%
FAST220819C000725002022-02-08 1:50PM EDT72.500.170.000.300.00-115125.39%
FAST220819C000800002022-02-04 3:38PM EDT80.000.150.000.850.00-11198.83%
FAST220819C000950002022-02-14 1:12AM EDT95.000.10-0.000.00--050.00%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FAST220819P000275002022-07-12 10:12AM EDT27.500.150.000.250.00--2307.03%
FAST220819P000300002022-07-29 2:59PM EDT30.000.050.000.050.00-2185218.75%
FAST220819P000350002022-07-14 3:56PM EDT35.000.050.000.200.00-151205.47%
FAST220819P000375002022-07-15 10:09AM EDT37.500.230.000.250.00-260185.94%
FAST220819P000400002022-08-02 1:56PM EDT40.000.100.000.050.00-30176125.00%
FAST220819P000425002022-08-12 9:30AM EDT42.500.040.000.050.00-1690104.69%
FAST220819P000450002022-08-09 10:37AM EDT45.000.020.000.050.00-563785.94%
FAST220819P000475002022-08-15 11:40AM EDT47.500.040.000.05+0.02+100.00%11,06367.19%
FAST220819P000500002022-08-11 2:25PM EDT50.000.030.000.050.00-22186154.69%
FAST220819P000525002022-08-12 3:58PM EDT52.500.050.000.100.00-5029840.63%
FAST220819P000550002022-08-15 1:27PM EDT55.000.140.100.20-0.26-65.00%1163322.36%
FAST220819P000575002022-08-15 2:09PM EDT57.501.501.401.55-1.38-47.92%113020.51%
FAST220819P000600002022-07-29 2:25PM EDT60.009.003.804.100.00-2145.70%
FAST220819P000625002022-07-11 1:37PM EDT62.5012.107.808.300.00-412145.95%
FAST220819P000650002022-08-11 3:13PM EDT65.0010.408.809.100.00-5081.64%
FAST220819P000700002022-06-29 12:36PM EDT70.0020.6016.6021.000.00-10356.25%
FAST220819P000725002022-07-01 11:16AM EDT72.5023.3019.6023.400.00-30386.67%
FAST220819P000800002022-06-30 1:21PM EDT80.0030.0027.3030.100.00--0433.20%
FAST220819P000850002022-07-05 12:10PM EDT85.0036.6032.4032.900.00-30420.80%
FAST220819P000900002022-06-30 3:29PM EDT90.0040.3037.4039.700.00-60491.50%
FAST220819P000950002022-06-30 12:23PM EDT95.0045.0042.0045.800.00-30535.25%