Mercados españoles cerrados

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,57+0,07 (+0,10%)
Al cierre: 04:00PM EDT
67,50 -0,07 (-0,10%)
Después del cierre: 07:47PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240517C000296202024-02-23 2:41PM EDT29.6241.9546.2051.000.00-55552.54%
FAST240517C000300002023-10-16 1:29PM EDT30.0029.9029.6031.400.00--10.00%
FAST240517C000321202023-12-11 1:03AM EDT32.1227.50--0.00---0.00%
FAST240517C000325002023-10-16 1:43PM EDT32.5027.5027.2029.000.00--10.00%
FAST240517C000396202024-01-18 11:08AM EDT39.6228.4328.7033.500.00-100222.22%
FAST240517C000446202024-01-18 11:14AM EDT44.6223.3223.7028.400.00-50184.52%
FAST240517C000521202024-01-09 1:11PM EDT52.1211.1515.5020.100.00--3120.46%
FAST240517C000525002023-10-12 3:59PM EDT52.509.909.209.600.00-230.00%
FAST240517C000546202024-01-18 10:33AM EDT54.6213.5014.0018.700.00-19126.61%
FAST240517C000550002023-11-20 11:03AM EDT55.007.700.000.000.00-1100.00%
FAST240517C000571202024-01-11 11:29AM EDT57.127.3013.0014.300.00-2674107.96%
FAST240517C000575002023-11-21 2:41PM EDT57.506.000.000.000.00-1390.00%
FAST240517C000596202024-04-16 12:39PM EDT59.629.206.109.200.00-859458.69%
FAST240517C000600002023-11-30 11:57AM EDT60.003.760.000.000.00-32750.00%
FAST240517C000621202024-04-18 1:03PM EDT62.125.805.407.600.00-172661.82%
FAST240517C000625002023-12-04 4:00PM EDT62.503.040.000.000.00-102760.00%
FAST240517C000646202024-04-19 2:33PM EDT64.623.403.303.50-0.30-8.11%281922.51%
FAST240517C000650002023-12-04 10:51AM EDT65.001.950.000.000.00-11440.00%
FAST240517C000671202024-04-19 3:40PM EDT67.121.631.601.70-0.02-1.21%1,28796120.02%
FAST240517C000675002023-12-01 12:07PM EDT67.501.000.000.000.00-5760.00%
FAST240517C000696202024-04-19 3:01PM EDT69.620.600.600.70-0.05-7.69%281,73220.26%
FAST240517C000700002023-11-22 1:25PM EDT70.000.650.000.000.00-1113.13%
FAST240517C000725002024-04-19 1:15PM EDT72.500.210.100.25+0.01+5.00%21,20422.12%
FAST240517C000746202024-04-19 3:56PM EDT74.620.070.000.10-0.08-53.33%161,94522.66%
FAST240517C000750002023-11-20 4:49PM EDT75.000.150.000.000.00-17812.50%
FAST240517C000775002024-04-18 12:30PM EDT77.500.050.000.200.00-130733.89%
FAST240517C000796202024-04-15 12:56PM EDT79.620.060.000.050.00-1032330.08%
FAST240517C000825002024-04-15 10:29AM EDT82.500.100.000.050.00-1122735.35%
FAST240517C000850002024-04-11 9:58AM EDT85.000.010.000.050.00-527339.84%
FAST240517C000875002024-04-08 11:25AM EDT87.500.220.000.750.00-101562.89%
FAST240517C000900002024-03-28 11:00AM EDT90.000.330.000.750.00-2767.97%
FAST240517C001000002024-03-07 3:37PM EDT100.000.100.000.750.00--1086.23%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240517P000396202023-12-11 1:03AM EDT39.620.40--0.00---0.00%
FAST240517P000400002023-11-01 9:36AM EDT40.000.400.000.000.00-19150.00%
FAST240517P000471202024-02-22 1:12PM EDT47.120.670.000.250.00-2470.51%
FAST240517P000475002023-11-29 12:21PM EDT47.500.470.000.000.00-2525.00%
FAST240517P000496202024-02-22 1:12PM EDT49.620.690.000.300.00-22163.77%
FAST240517P000500002023-11-17 3:22PM EDT50.000.640.000.000.00-101225.00%
FAST240517P000521202024-02-14 10:30AM EDT52.120.050.001.350.00-27878.17%
FAST240517P000525002023-12-01 4:53PM EDT52.500.950.000.000.00-26125.00%
FAST240517P000546202024-04-18 9:30AM EDT54.620.120.000.300.00-114754.30%
FAST240517P000550002023-11-30 12:02PM EDT55.001.350.000.000.00-32612.50%
FAST240517P000571202024-04-11 9:38AM EDT57.120.150.000.550.00-423353.37%
FAST240517P000575002023-12-04 11:33AM EDT57.501.930.000.000.00-1012012.50%
FAST240517P000596202024-04-11 3:41PM EDT59.620.050.050.150.00-8351130.47%
FAST240517P000600002023-12-04 11:27AM EDT60.002.780.000.000.00-125612.50%
FAST240517P000621202024-04-19 1:53PM EDT62.120.200.200.250.00-1138225.64%
FAST240517P000625002023-12-04 3:57PM EDT62.503.900.000.000.00-11666.25%
FAST240517P000646202024-04-19 12:57PM EDT64.620.550.500.60-0.02-3.51%592923.41%
FAST240517P000650002023-11-13 10:53AM EDT65.006.000.000.000.00--13.13%
FAST240517P000671202024-04-19 3:13PM EDT67.121.351.351.45-0.05-3.57%3171,04022.80%
FAST240517P000696202024-04-19 2:42PM EDT69.622.902.802.95-0.09-3.01%4370323.34%
FAST240517P000725002024-04-19 3:30PM EDT72.505.324.506.30-0.12-2.21%6331942.92%
FAST240517P000746202024-04-19 1:29PM EDT74.627.305.607.60-0.12-1.62%5157235.69%
FAST240517P000775002024-04-16 11:03AM EDT77.508.758.2012.200.00-712376.07%
FAST240517P000796202024-04-10 10:23AM EDT79.625.3010.0014.200.00-232881.32%
FAST240517P000825002024-04-11 11:16AM EDT82.5011.7313.3017.200.00-42950.05%
FAST240517P000850002024-03-28 10:47AM EDT85.007.8015.8019.700.00-5555.57%