Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.001,80 -272,25 (-0,71%) Dólar/Euro
1,0714 -0,0005 (-0,04%) Petróleo Brent
83,71 +0,27 (+0,32%) Bitcoin EUR
54.197,21 -2.240,82 (-3,97%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 71.61% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 116.58% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 60.00 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 35.13% |
| FAST240816C00062500 | 2024-04-30 1:00PM EDT | 62.50 | 7.50 | 7.00 | 7.60 | 0.00 | - | 1 | 11 | 29.49% |
| FAST240816C00065000 | 2024-04-29 2:24PM EDT | 65.00 | 5.65 | 5.30 | 5.70 | 0.00 | - | 1 | 96 | 27.17% |
| FAST240816C00067500 | 2024-04-26 2:02PM EDT | 67.50 | 4.20 | 3.90 | 4.10 | 0.00 | - | 5 | 762 | 25.61% |
| FAST240816C00070000 | 2024-04-29 2:06PM EDT | 70.00 | 2.82 | 2.55 | 2.75 | +0.16 | +6.02% | 6 | 2,449 | 24.05% |
| FAST240816C00072500 | 2024-04-29 2:40PM EDT | 72.50 | 1.70 | 1.60 | 1.75 | 0.00 | - | 1 | 799 | 23.01% |
| FAST240816C00075000 | 2024-04-29 3:04PM EDT | 75.00 | 1.09 | 0.85 | 1.10 | +0.14 | +14.74% | 6 | 796 | 22.68% |
| FAST240816C00077500 | 2024-04-29 10:21AM EDT | 77.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 10 | 377 | 22.32% |
| FAST240816C00080000 | 2024-04-23 11:07AM EDT | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 122 | 21.75% |
| FAST240816C00082500 | 2024-04-22 10:58AM EDT | 82.50 | 0.15 | 0.05 | 0.85 | 0.00 | - | 10 | 104 | 31.54% |
| FAST240816C00085000 | 2024-04-25 12:46PM EDT | 85.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 903 | 28.44% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 39.04% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 41.97% |
| FAST240816C00095000 | 2024-03-12 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 49.41% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-01-18 11:48AM EDT | 45.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 5 | 54.86% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 195 | 35.45% |
| FAST240816P00055000 | 2024-04-30 2:46PM EDT | 55.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 5 | 31 | 28.47% |
| FAST240816P00057500 | 2024-04-29 3:01PM EDT | 57.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 64 | 26.27% |
| FAST240816P00060000 | 2024-05-01 11:38AM EDT | 60.00 | 0.80 | 0.60 | 0.75 | -0.15 | -15.79% | 6 | 1,279 | 24.44% |
| FAST240816P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 30 | 1,086 | 22.43% |
| FAST240816P00065000 | 2024-04-26 11:07AM EDT | 65.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 16 | 137 | 21.45% |
| FAST240816P00067500 | 2024-04-29 10:14AM EDT | 67.50 | 2.45 | 2.50 | 2.65 | 0.00 | - | 62 | 116 | 20.34% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 70.00 | 3.90 | 3.70 | 3.90 | +0.13 | +3.45% | 3 | 138 | 19.45% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 72.50 | 5.90 | 5.20 | 5.40 | 0.00 | - | 1 | 391 | 17.86% |
| FAST240816P00075000 | 2024-04-23 11:50AM EDT | 75.00 | 7.80 | 7.00 | 7.30 | 0.00 | - | 2 | 109 | 16.68% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.10 | 9.40 | 0.00 | - | 83 | 85 | 13.38% |
| FAST240816P00080000 | 2024-04-24 2:28PM EDT | 80.00 | 12.20 | 9.60 | 12.90 | 0.00 | - | 107 | 80 | 30.54% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 82.50 | 7.50 | 12.20 | 15.90 | 0.00 | - | 1 | 0 | 39.05% |
| FAST240816P00085000 | 2024-03-06 2:07PM EDT | 85.00 | 11.30 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240816P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 19.30 | 17.00 | 21.20 | 0.00 | - | 32 | 0 | 48.83% |
© 2024 Yahoo. Todos los derechos reservados.