FAST - Fastenal Company
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara18 de agosto de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230818C00025000 | 2023-01-26 10:44AM EDT | 25.00 | 24.70 | 26.20 | 26.70 | 0.00 | - | - | 0 | 0.00% |
| FAST230818C00027500 | 2023-01-26 10:43AM EDT | 27.50 | 22.43 | 23.80 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| FAST230818C00037500 | 2022-12-20 12:16PM EDT | 37.50 | 11.60 | 10.20 | 10.70 | 0.00 | - | - | 5 | 0.00% |
| FAST230818C00040000 | 2022-12-20 1:35PM EDT | 40.00 | 9.60 | 8.10 | 8.70 | 0.00 | - | - | 5 | 0.00% |
| FAST230818C00042500 | 2023-05-01 12:43PM EDT | 42.50 | 13.01 | 12.80 | 13.60 | 0.00 | - | 5 | 2 | 53.03% |
| FAST230818C00045000 | 2023-04-14 9:41AM EDT | 45.00 | 9.14 | 10.30 | 10.80 | 0.00 | - | 3 | 4 | 39.21% |
| FAST230818C00047500 | 2023-05-19 10:27AM EDT | 47.50 | 8.57 | 8.40 | 8.70 | 0.00 | - | 20 | 90 | 37.87% |
| FAST230818C00050000 | 2023-05-18 10:18AM EDT | 50.00 | 5.95 | 6.20 | 6.60 | 0.00 | - | 1 | 121 | 34.42% |
| FAST230818C00052500 | 2023-05-24 11:06AM EDT | 52.50 | 3.50 | 4.30 | 4.70 | 0.00 | - | 4 | 724 | 31.42% |
| FAST230818C00055000 | 2023-05-23 11:10AM EDT | 55.00 | 2.45 | 2.75 | 2.90 | 0.00 | - | 4 | 312 | 27.08% |
| FAST230818C00057500 | 2023-05-26 11:26AM EDT | 57.50 | 1.30 | 1.45 | 1.60 | +0.15 | +13.04% | 67 | 637 | 24.46% |
| FAST230818C00060000 | 2023-05-26 2:50PM EDT | 60.00 | 0.65 | 0.65 | 0.80 | +0.12 | +22.64% | 5 | 2,814 | 23.10% |
| FAST230818C00062500 | 2023-05-22 12:15PM EDT | 62.50 | 0.24 | 0.20 | 0.40 | 0.00 | - | 2 | 125 | 23.00% |
| FAST230818C00065000 | 2023-05-22 10:06AM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 11 | 44 | 24.56% |
Ventaspara18 de agosto de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230818P00025000 | 2023-03-07 11:03AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.05% |
| FAST230818P00032500 | 2023-02-07 2:09PM EDT | 32.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 61.91% |
| FAST230818P00035000 | 2023-05-25 1:14PM EDT | 35.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 57.03% |
| FAST230818P00037500 | 2023-04-12 3:19PM EDT | 37.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 52.73% |
| FAST230818P00040000 | 2023-05-16 9:46AM EDT | 40.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 37 | 43.65% |
| FAST230818P00042500 | 2023-05-18 11:03AM EDT | 42.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 52 | 36.82% |
| FAST230818P00045000 | 2023-05-22 2:11PM EDT | 45.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 11 | 592 | 34.13% |
| FAST230818P00047500 | 2023-05-25 3:11PM EDT | 47.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 72 | 30.91% |
| FAST230818P00050000 | 2023-05-25 2:35PM EDT | 50.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 16 | 348 | 28.93% |
| FAST230818P00052500 | 2023-05-26 11:56AM EDT | 52.50 | 1.55 | 1.45 | 1.55 | -0.25 | -13.89% | 31 | 1,860 | 26.27% |
| FAST230818P00055000 | 2023-05-26 3:54PM EDT | 55.00 | 2.31 | 2.30 | 2.45 | -0.54 | -18.95% | 5 | 244 | 24.30% |
| FAST230818P00057500 | 2023-05-26 3:59PM EDT | 57.50 | 3.60 | 3.50 | 3.70 | -0.70 | -16.28% | 18 | 8 | 22.05% |
| FAST230818P00060000 | 2023-05-17 9:48AM EDT | 60.00 | 6.40 | 5.10 | 5.40 | 0.00 | - | 4 | 5 | 20.02% |
© 2023 Yahoo. Todos los derechos reservados.