FAST - Fastenal Company
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119C00030000 | 2022-12-27 4:43PM EDT | 30.00 | 18.69 | 19.60 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| FAST240119C00032500 | 2023-01-09 12:22PM EDT | 32.50 | 17.50 | 21.00 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| FAST240119C00035000 | 2023-02-17 11:05AM EDT | 35.00 | 19.20 | 17.60 | 18.70 | 0.00 | - | 60 | 90 | 0.00% |
| FAST240119C00037500 | 2022-09-12 11:35AM EDT | 37.50 | 15.63 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119C00040000 | 2023-02-28 2:15PM EDT | 40.00 | 14.00 | 14.20 | 14.80 | 0.00 | - | 8 | 29 | 0.00% |
| FAST240119C00042500 | 2023-01-05 3:32PM EDT | 42.50 | 8.10 | 13.70 | 14.20 | 0.00 | - | 31 | 14 | 37.35% |
| FAST240119C00045000 | 2023-05-26 10:00AM EDT | 45.00 | 11.80 | 12.10 | 12.50 | +1.00 | +9.26% | 1 | 844 | 38.40% |
| FAST240119C00047500 | 2023-04-17 3:55PM EDT | 47.50 | 9.00 | 9.30 | 9.80 | 0.00 | - | 1 | 137 | 30.96% |
| FAST240119C00050000 | 2023-05-26 12:45PM EDT | 50.00 | 8.30 | 8.30 | 8.60 | +0.90 | +12.16% | 40 | 349 | 33.61% |
| FAST240119C00052500 | 2023-04-21 10:50AM EDT | 52.50 | 6.25 | 6.30 | 6.70 | 0.00 | - | 155 | 699 | 30.55% |
| FAST240119C00055000 | 2023-05-26 11:41AM EDT | 55.00 | 4.85 | 5.00 | 5.40 | -0.35 | -6.73% | 1 | 1,288 | 30.18% |
| FAST240119C00057500 | 2023-05-18 2:33PM EDT | 57.50 | 3.90 | 3.80 | 4.10 | 0.00 | - | 263 | 917 | 28.76% |
| FAST240119C00060000 | 2023-05-26 12:37PM EDT | 60.00 | 2.78 | 2.65 | 2.95 | -0.02 | -0.71% | 3 | 786 | 27.14% |
| FAST240119C00062500 | 2023-05-26 12:23PM EDT | 62.50 | 1.90 | 1.80 | 2.10 | +0.25 | +15.15% | 2 | 469 | 26.17% |
| FAST240119C00065000 | 2023-05-26 3:59PM EDT | 65.00 | 1.36 | 1.20 | 1.40 | +0.11 | +8.80% | 3 | 479 | 24.99% |
| FAST240119C00067500 | 2023-05-16 1:27PM EDT | 67.50 | 0.70 | 0.75 | 0.95 | 0.00 | - | 1 | 453 | 24.48% |
| FAST240119C00070000 | 2023-05-26 9:30AM EDT | 70.00 | 0.50 | 0.45 | 0.75 | 0.00 | - | 1 | 255 | 25.29% |
| FAST240119C00072500 | 2023-05-22 3:42PM EDT | 72.50 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 562 | 24.27% |
| FAST240119C00075000 | 2023-04-03 11:36AM EDT | 75.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 4 | 111 | 24.12% |
| FAST240119C00080000 | 2022-05-19 10:15AM EDT | 80.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 25 | 17 | 66.41% |
| FAST240119C00085000 | 2022-05-19 10:12AM EDT | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 35 | 45 | 54.30% |
| FAST240119C00090000 | 2022-09-26 3:20PM EDT | 90.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 14 | 28 | 58.42% |
| FAST240119C00095000 | 2022-04-14 2:48PM EDT | 95.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 43.53% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119P00022500 | 2023-01-24 10:30AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| FAST240119P00025000 | 2023-05-19 10:39AM EDT | 25.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 52.15% |
| FAST240119P00027500 | 2022-12-16 10:30AM EDT | 27.50 | 0.80 | 0.00 | 1.05 | 0.00 | - | 14 | 14 | 57.86% |
| FAST240119P00030000 | 2023-05-22 12:09PM EDT | 30.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 27 | 53.30% |
| FAST240119P00032500 | 2022-09-30 2:58PM EDT | 32.50 | 1.80 | 0.90 | 1.45 | 0.00 | - | 10 | 11 | 57.01% |
| FAST240119P00035000 | 2023-05-02 12:18PM EDT | 35.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 2 | 306 | 40.04% |
| FAST240119P00037500 | 2023-05-19 2:34PM EDT | 37.50 | 0.63 | 0.40 | 0.65 | 0.00 | - | 2 | 379 | 37.55% |
| FAST240119P00040000 | 2023-05-02 11:42AM EDT | 40.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 6 | 261 | 35.28% |
| FAST240119P00042500 | 2023-05-25 1:22PM EDT | 42.50 | 1.05 | 0.85 | 1.10 | 0.00 | - | 2 | 324 | 33.01% |
| FAST240119P00045000 | 2023-05-19 10:39AM EDT | 45.00 | 1.29 | 1.10 | 1.40 | 0.00 | - | 2 | 2,896 | 30.63% |
| FAST240119P00047500 | 2023-05-25 11:40AM EDT | 47.50 | 2.00 | 1.65 | 1.85 | 0.00 | - | 1 | 1,683 | 28.82% |
| FAST240119P00050000 | 2023-05-17 1:14PM EDT | 50.00 | 2.70 | 2.20 | 2.40 | 0.00 | - | 2 | 2,126 | 26.87% |
| FAST240119P00052500 | 2023-04-28 2:55PM EDT | 52.50 | 3.80 | 2.90 | 3.20 | 0.00 | - | 22 | 823 | 25.55% |
| FAST240119P00055000 | 2023-05-23 9:47AM EDT | 55.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 699 | 23.70% |
| FAST240119P00057500 | 2023-02-09 10:59AM EDT | 57.50 | 7.00 | 7.70 | 8.60 | 0.00 | - | 30 | 149 | 40.99% |
| FAST240119P00060000 | 2022-10-14 9:50AM EDT | 60.00 | 14.80 | 10.00 | 10.70 | 0.00 | - | 8 | 58 | 43.85% |
| FAST240119P00062500 | 2023-05-23 1:10PM EDT | 62.50 | 8.70 | 7.90 | 8.70 | 0.00 | - | 1 | 1 | 21.29% |
| FAST240119P00065000 | 2023-05-25 3:14PM EDT | 65.00 | 11.10 | 10.00 | 10.60 | 0.00 | - | 4 | 4 | 19.95% |
| FAST240119P00070000 | 2022-04-21 11:09AM EDT | 70.00 | 15.06 | 19.30 | 20.20 | 0.00 | - | - | 16 | 54.19% |
| FAST240119P00075000 | 2021-11-18 11:08AM EDT | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 21.44% |
| FAST240119P00080000 | 2023-03-17 9:53AM EDT | 80.00 | 27.52 | 26.60 | 27.40 | 0.00 | - | 4 | 0 | 50.24% |
© 2023 Yahoo. Todos los derechos reservados.