Mercados españoles cerrados en 2 hrs 8 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,95+0,54 (+0,84%)
Al cierre: 04:00PM EDT
65,10 +0,15 (+0,23%)
Después del cierre: 07:51PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240816C000550002024-01-03 4:37PM EDT55.009.7015.3019.600.00-916124.37%
FAST240816C000575002024-02-21 3:48PM EDT57.5014.0019.1023.800.00-112182.13%
FAST240816C000600002024-06-10 10:57AM EDT60.004.705.906.200.00-51431.15%
FAST240816C000625002024-06-18 10:37AM EDT62.503.804.104.30+0.60+18.75%103828.52%
FAST240816C000650002024-06-18 3:24PM EDT65.002.602.602.75+0.18+7.44%917126.64%
FAST240816C000675002024-06-18 3:38PM EDT67.501.511.501.65+0.36+31.30%770825.78%
FAST240816C000700002024-06-18 2:16PM EDT70.000.790.750.95+0.05+6.76%94,28725.66%
FAST240816C000725002024-06-18 10:05AM EDT72.500.350.350.90+0.03+9.38%111,40331.18%
FAST240816C000750002024-06-17 2:00PM EDT75.000.170.100.300.00-180726.42%
FAST240816C000775002024-06-10 11:20AM EDT77.500.070.051.150.00-5036545.48%
FAST240816C000800002024-05-15 2:19PM EDT80.000.250.000.400.00-513337.21%
FAST240816C000825002024-05-10 1:18PM EDT82.500.090.000.450.00-769942.33%
FAST240816C000850002024-06-13 10:38AM EDT85.000.050.050.150.00-488836.82%
FAST240816C000875002024-04-12 11:21AM EDT87.500.140.000.950.00-26450.34%
FAST240816C000900002024-04-11 9:41AM EDT90.000.050.000.900.00-11153.17%
FAST240816C000950002024-06-18 12:07PM EDT95.000.010.000.35-0.29-96.67%51656.64%
FAST240816C001000002024-02-27 11:09AM EDT100.000.100.000.750.00-1263.23%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240816P000450002024-05-20 11:25AM EDT45.000.150.002.000.00-3477.93%
FAST240816P000500002024-04-11 11:06AM EDT50.000.250.050.200.00-219540.04%
FAST240816P000550002024-06-18 12:22PM EDT55.000.340.300.40-0.11-24.44%23333.06%
FAST240816P000575002024-06-18 3:49PM EDT57.500.510.450.60-0.34-40.00%39329.98%
FAST240816P000600002024-06-14 1:11PM EDT60.001.450.850.950.00-271,32527.42%
FAST240816P000625002024-06-13 9:43AM EDT62.501.831.451.600.00-11,11925.90%
FAST240816P000650002024-06-17 1:36PM EDT65.002.952.502.600.00-1116724.73%
FAST240816P000675002024-06-18 3:56PM EDT67.504.103.904.10-0.50-10.87%315824.78%
FAST240816P000700002024-06-11 2:52PM EDT70.007.124.005.900.00-414424.44%
FAST240816P000725002024-05-31 1:29PM EDT72.507.926.109.100.00-940639.23%
FAST240816P000750002024-05-17 3:15PM EDT75.008.7010.1013.500.00-13266.41%
FAST240816P000775002024-04-10 12:50PM EDT77.505.307.6011.800.00-8360.00%
FAST240816P000800002024-05-08 3:00PM EDT80.0013.2014.1018.000.00-140272.97%
FAST240816P000825002024-04-02 10:14AM EDT82.507.5014.7015.100.00-100.00%
FAST240816P000850002024-03-06 2:07PM EDT85.0011.309.0010.900.00-220.00%
FAST240816P000875002024-04-24 2:23PM EDT87.5019.3019.3023.600.00-32061.87%