FAST - Fastenal Company
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117C00022500 | 2023-04-12 3:27PM EDT | 22.50 | 30.30 | 31.00 | 33.80 | 0.00 | - | - | 10 | 54.81% |
| FAST250117C00030000 | 2023-01-10 3:20PM EDT | 30.00 | 20.00 | 21.70 | 25.60 | 0.00 | - | - | 1 | 31.03% |
| FAST250117C00032500 | 2023-03-28 1:04PM EDT | 32.50 | 21.66 | 22.30 | 23.60 | 0.00 | - | - | 10 | 33.45% |
| FAST250117C00035000 | 2023-03-28 1:04PM EDT | 35.00 | 19.70 | 20.50 | 21.40 | 0.00 | - | 10 | 10 | 32.30% |
| FAST250117C00037500 | 2023-04-17 1:46PM EDT | 37.50 | 17.85 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 37.28% |
| FAST250117C00040000 | 2023-04-24 10:35AM EDT | 40.00 | 17.60 | 16.60 | 18.10 | 0.00 | - | 5 | 66 | 35.25% |
| FAST250117C00042500 | 2023-02-27 11:47AM EDT | 42.50 | 13.82 | 13.90 | 14.80 | 0.00 | - | 41 | 41 | 26.82% |
| FAST250117C00047500 | 2023-02-02 4:49PM EDT | 47.50 | 13.00 | 11.40 | 13.00 | 0.00 | - | 1 | 1 | 33.18% |
| FAST250117C00050000 | 2023-04-12 1:17PM EDT | 50.00 | 10.00 | 10.00 | 11.50 | 0.00 | - | - | 1 | 32.51% |
| FAST250117C00052500 | 2023-05-08 10:28AM EDT | 52.50 | 8.90 | 8.90 | 10.90 | 0.00 | - | 1 | 3 | 34.82% |
| FAST250117C00055000 | 2023-05-26 1:21PM EDT | 55.00 | 8.10 | 7.60 | 9.60 | +0.40 | +5.19% | 10 | 34 | 34.05% |
| FAST250117C00057500 | 2023-05-18 12:08PM EDT | 57.50 | 6.60 | 6.50 | 8.30 | 0.00 | - | 259 | 246 | 32.94% |
| FAST250117C00060000 | 2023-05-18 11:10AM EDT | 60.00 | 5.41 | 5.00 | 6.90 | 0.00 | - | 500 | 472 | 31.17% |
| FAST250117C00062500 | 2023-05-15 9:52AM EDT | 62.50 | 4.18 | 4.00 | 6.00 | 0.00 | - | 79 | 80 | 30.83% |
| FAST250117C00065000 | 2022-12-27 3:49PM EDT | 65.00 | 2.90 | 2.10 | 3.30 | 0.00 | - | 2 | 3 | 23.47% |
| FAST250117C00070000 | 2023-05-03 3:22PM EDT | 70.00 | 3.12 | 2.15 | 3.30 | 0.00 | - | 1 | 22 | 27.76% |
| FAST250117C00075000 | 2023-05-12 9:36AM EDT | 75.00 | 1.45 | 1.35 | 2.50 | 0.00 | - | 1 | 162 | 28.04% |
| FAST250117C00080000 | 2023-05-09 11:38AM EDT | 80.00 | 0.95 | 0.55 | 1.85 | 0.00 | - | 2 | 24 | 28.06% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117P00022500 | 2023-04-13 12:22PM EDT | 22.50 | 0.45 | 0.15 | 0.70 | 0.00 | - | 4 | 37 | 48.39% |
| FAST250117P00025000 | 2023-05-19 10:39AM EDT | 25.00 | 1.04 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 60.02% |
| FAST250117P00032500 | 2023-04-19 1:17PM EDT | 32.50 | 1.05 | 0.75 | 1.30 | 0.00 | - | 10 | 11 | 36.89% |
| FAST250117P00035000 | 2023-05-15 11:54AM EDT | 35.00 | 1.25 | 0.80 | 1.70 | 0.00 | - | 1 | 4 | 35.95% |
| FAST250117P00040000 | 2023-04-20 11:52AM EDT | 40.00 | 2.00 | 1.40 | 2.25 | 0.00 | - | 2 | 4 | 31.40% |
| FAST250117P00042500 | 2023-04-12 11:06AM EDT | 42.50 | 2.75 | 2.20 | 2.75 | 0.00 | - | 2 | 202 | 30.09% |
| FAST250117P00045000 | 2023-05-19 10:39AM EDT | 45.00 | 3.01 | 2.70 | 3.40 | 0.00 | - | 2 | 98 | 29.15% |
| FAST250117P00047500 | 2023-05-19 1:58PM EDT | 47.50 | 3.50 | 3.00 | 4.30 | 0.00 | - | 21 | 28 | 28.86% |
| FAST250117P00050000 | 2023-05-03 3:30PM EDT | 50.00 | 4.90 | 3.70 | 5.20 | 0.00 | - | 4 | 154 | 28.07% |
| FAST250117P00055000 | 2023-04-21 12:03PM EDT | 55.00 | 6.60 | 5.40 | 6.80 | 0.00 | - | 1 | 21 | 24.54% |
| FAST250117P00057500 | 2023-02-02 12:05PM EDT | 57.50 | 8.10 | 7.60 | 8.90 | 0.00 | - | - | 1 | 26.79% |
| FAST250117P00075000 | 2023-03-17 9:53AM EDT | 75.00 | 23.02 | 21.60 | 23.10 | 0.00 | - | 4 | 4 | 31.35% |
© 2023 Yahoo. Todos los derechos reservados.