Mercados españoles cerrados en 2 hrs 54 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 comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST241115C000500002024-06-05 11:54AM EDT50.0016.2015.6017.700.00--255.91%
FAST241115C000550002024-06-18 10:20AM EDT55.0011.1011.3012.20-2.20-16.54%45338.95%
FAST241115C000575002024-06-18 10:02AM EDT57.509.109.209.60+1.20+15.19%11132.14%
FAST241115C000600002024-06-18 3:46PM EDT60.007.607.309.00+1.30+20.63%21839.00%
FAST241115C000625002024-06-14 10:00AM EDT62.504.045.606.000.00-102528.71%
FAST241115C000650002024-06-18 3:45PM EDT65.004.504.204.60+1.60+55.17%119227.86%
FAST241115C000675002024-06-18 3:48PM EDT67.503.403.003.50+0.60+21.43%2948127.58%
FAST241115C000700002024-06-18 3:59PM EDT70.002.102.102.45+0.12+6.06%241,04426.32%
FAST241115C000725002024-05-24 3:25PM EDT72.501.901.401.750.00-18226.03%
FAST241115C000750002024-06-14 10:46AM EDT75.000.550.901.150.00-52125.20%
FAST241115C000775002024-06-11 11:05AM EDT77.500.450.550.800.00-347925.24%
FAST241115C000800002024-06-14 11:34AM EDT80.000.250.300.550.00-130825.32%
FAST241115C000825002024-05-08 10:25AM EDT82.500.500.100.400.00-17625.81%
FAST241115C000850002024-05-23 3:17PM EDT85.000.300.101.500.00-540540.58%
FAST241115C000900002024-04-18 9:48AM EDT90.000.300.050.500.00-303334.16%
FAST241115C000950002024-04-01 9:30AM EDT95.000.950.000.000.00-12312.50%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST241115P000325002024-06-12 10:37AM EDT32.500.200.000.450.00--158.94%
FAST241115P000475002024-05-22 9:48AM EDT47.500.400.300.500.00-2435.74%
FAST241115P000500002024-06-18 12:23PM EDT50.000.490.400.55-0.11-18.33%11931.86%
FAST241115P000550002024-06-03 12:40PM EDT55.001.020.851.800.00-28735.18%
FAST241115P000575002024-06-14 10:11AM EDT57.501.981.252.450.00-31934.44%
FAST241115P000600002024-05-31 11:38AM EDT60.002.041.803.000.00-21631.98%
FAST241115P000625002024-06-14 2:40PM EDT62.503.452.204.300.00-33133.44%
FAST241115P000650002024-06-17 3:24PM EDT65.004.003.603.900.00-851,05123.35%
FAST241115P000675002024-06-14 3:39PM EDT67.506.105.005.400.00-18323.63%
FAST241115P000700002024-06-17 2:34PM EDT70.007.006.208.300.00-719231.40%
FAST241115P000725002024-06-13 10:28AM EDT72.509.408.3010.500.00-447634.16%
FAST241115P000750002024-06-03 10:36AM EDT75.0010.508.8010.800.00-64321.66%
FAST241115P000775002024-06-14 11:55AM EDT77.5014.0010.9014.600.00-1235.78%
FAST241115P000800002024-05-07 3:01PM EDT80.0013.1514.5018.400.00-1048.56%
FAST241115P000875002024-04-24 2:23PM EDT87.5021.0019.3023.600.00-321438.83%
FAST241115P000900002024-03-27 10:00AM EDT90.0013.4920.8023.500.00-11110.00%