Mercados españoles abiertos en 7 hrs 29 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,45+0,57 (+0,82%)
Al cierre: 04:00PM EDT
70,54 +0,09 (+0,13%)
Después del cierre: 06:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240719C000271202023-12-11 1:03AM EDT27.1231.70--0.00---0.00%
FAST240719C000275002023-11-06 10:38AM EDT27.5031.700.000.000.00--10.00%
FAST240719C000396202024-01-30 1:42PM EDT39.6229.8032.0035.900.00-30121.58%
FAST240719C000400002023-07-25 11:30AM EDT40.0020.1217.9018.300.00--30.00%
FAST240719C000496202023-12-11 1:03AM EDT49.628.90--0.00---0.00%
FAST240719C000500002023-09-28 10:48AM EDT50.008.9010.4010.800.00-350.00%
FAST240719C000521202024-04-12 12:26PM EDT52.1218.7316.5021.20-5.04-21.20%2374.78%
FAST240719C000546202024-02-22 4:50PM EDT54.6218.6222.0026.800.00-1014120.65%
FAST240719C000550002023-10-13 10:19AM EDT55.008.468.208.700.00-770.00%
FAST240719C000571202024-03-12 12:33PM EDT57.1218.9711.5014.900.00-510846.24%
FAST240719C000575002023-10-09 9:43AM EDT57.504.700.000.000.00-71020.00%
FAST240719C000596202024-04-10 11:11AM EDT59.6217.0911.3014.100.00-206956.15%
FAST240719C000600002023-12-04 4:41PM EDT60.005.200.000.000.00-5730.00%
FAST240719C000621202024-04-09 10:03AM EDT62.1214.489.4011.400.00-139547.05%
FAST240719C000625002023-11-27 12:28PM EDT62.503.800.000.000.00-24040.00%
FAST240719C000646202024-04-11 9:57AM EDT64.627.407.409.000.00-11,20940.48%
FAST240719C000650002023-11-24 1:37PM EDT65.002.900.000.000.00-1331,2300.00%
FAST240719C000671202024-04-12 9:45AM EDT67.124.904.905.80-0.50-9.26%2841227.67%
FAST240719C000675002023-11-07 12:43PM EDT67.501.700.000.000.00-132030.00%
FAST240719C000696202024-04-12 12:43PM EDT69.624.104.004.20+0.30+7.89%2036326.20%
FAST240719C000700002023-11-09 12:06PM EDT70.001.210.000.000.00-11860.00%
FAST240719C000725002024-04-12 1:08PM EDT72.502.702.552.70+0.30+12.50%7437924.73%
FAST240719C000746202024-04-12 2:29PM EDT74.621.861.751.90+0.36+24.00%891,15924.21%
FAST240719C000750002023-10-31 3:08PM EDT75.000.500.200.550.00-3713.92%
FAST240719C000775002024-04-12 12:30PM EDT77.501.000.951.10-0.33-24.81%1007823.51%
FAST240719C000796202024-04-12 10:30AM EDT79.620.570.550.70+0.02+3.64%310723.05%
FAST240719C000800002023-11-02 2:24PM EDT80.000.250.000.750.00-16024.17%
FAST240719C000825002024-04-11 10:19AM EDT82.500.300.250.350.00-1614922.46%
FAST240719C000846202024-04-11 3:12PM EDT84.620.200.150.700.00-75430.13%
FAST240719C000875002024-04-12 12:39PM EDT87.500.050.000.40-0.75-93.75%119429.27%
FAST240719C000896202024-04-11 11:47AM EDT89.620.060.000.950.00-141039.65%
FAST240719C000950002024-03-28 10:22AM EDT95.000.250.000.900.00-2545.26%
FAST240719C001000002024-03-08 2:33PM EDT100.000.050.000.750.00-1148.29%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240719P000271202023-11-10 11:47AM EDT27.120.100.000.150.00--182.03%
FAST240719P000275002023-11-10 11:47AM EDT27.500.100.000.000.00--150.00%
FAST240719P000396202024-01-05 10:30AM EDT39.620.050.002.200.00-2387.04%
FAST240719P000400002023-11-22 1:11PM EDT40.000.280.000.000.00-1125.00%
FAST240719P000421202023-11-27 12:24PM EDT42.120.350.001.500.00--571.88%
FAST240719P000425002023-11-27 12:24PM EDT42.500.350.000.000.00-1525.00%
FAST240719P000446202023-12-11 1:03AM EDT44.620.85--0.00---0.00%
FAST240719P000450002023-10-31 3:12PM EDT45.000.850.300.650.00-123957.57%
FAST240719P000471202024-01-09 11:46AM EDT47.120.550.050.800.00--9451.37%
FAST240719P000475002023-11-28 2:03PM EDT47.500.700.000.000.00-19612.50%
FAST240719P000496202024-03-14 11:58AM EDT49.620.200.051.000.00-268457.32%
FAST240719P000500002023-11-14 12:02PM EDT50.000.980.000.000.00-268812.50%
FAST240719P000521202024-01-19 3:24PM EDT52.120.470.150.400.00-162740.04%
FAST240719P000525002023-12-04 11:58AM EDT52.501.200.000.000.00-161012.50%
FAST240719P000546202024-04-12 9:36AM EDT54.620.300.200.500.00-128237.01%
FAST240719P000550002023-11-08 2:16PM EDT55.002.350.000.000.00-632312.50%
FAST240719P000571202024-04-11 12:44PM EDT57.120.370.300.450.00-114231.03%
FAST240719P000575002023-11-07 11:25AM EDT57.503.200.000.000.00-914412.50%
FAST240719P000596202024-04-12 1:38PM EDT59.620.520.500.60+0.02+4.00%764628.39%
FAST240719P000600002023-11-28 4:55PM EDT60.003.500.000.000.00-423406.25%
FAST240719P000621202024-04-09 3:17PM EDT62.120.550.750.850.00-147626.26%
FAST240719P000625002023-11-13 2:20PM EDT62.504.900.000.000.00-1806.25%
FAST240719P000646202024-04-12 1:38PM EDT64.621.171.101.25-0.03-2.50%1294524.51%
FAST240719P000650002023-07-27 10:29AM EDT65.008.208.509.000.00--181.53%
FAST240719P000671202024-04-12 1:33PM EDT67.121.801.701.85+0.07+4.05%5736022.97%
FAST240719P000675002023-10-23 2:16PM EDT67.5010.407.107.700.00--162.29%
FAST240719P000696202024-04-12 1:36PM EDT69.622.702.652.75-0.07-2.53%2421,17421.88%
FAST240719P000700002023-11-30 3:28PM EDT70.0010.300.000.000.00-260.39%
FAST240719P000725002024-04-12 2:52PM EDT72.504.104.004.20-0.20-4.65%4119420.87%
FAST240719P000746202024-04-12 1:13PM EDT74.625.305.405.60+1.70+47.22%49420.64%
FAST240719P000775002024-04-11 12:50PM EDT77.507.637.607.900.00-335421.19%
FAST240719P000796202024-04-11 10:56AM EDT79.629.049.4011.700.00-117139.27%
FAST240719P000825002024-04-10 11:08AM EDT82.508.3310.5014.600.00-635844.61%
FAST240719P000846202024-04-02 10:03AM EDT84.628.8012.3017.000.00-221650.44%
FAST240719P000875002024-03-28 11:16AM EDT87.5010.6015.4019.500.00-585851.76%