Mercados españoles abiertos en 1 hr 27 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.287,97 +13,92 (+0,04%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.452,99 -2.494,20 (-4,46%)
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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 61.95% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 70.46% |
| FAST260116C00054620 | 2024-05-01 2:52PM EDT | 54.62 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 16.52% |
| FAST260116C00057120 | 2024-03-21 1:36PM EDT | 57.12 | 26.41 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 31.92% |
| FAST260116C00059620 | 2024-03-14 12:26PM EDT | 59.62 | 21.40 | 16.30 | 17.60 | 0.00 | - | 11 | 297 | 39.04% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 21.54% |
| FAST260116C00062120 | 2024-04-12 10:33AM EDT | 62.12 | 15.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-02-23 4:25PM EDT | 64.62 | 14.90 | 19.00 | 22.30 | 0.00 | - | 22 | 91 | 55.48% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 55.90% |
| FAST260116C00069620 | 2024-04-29 3:49PM EDT | 69.62 | 9.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.39% |
| FAST260116C00072500 | 2024-04-29 9:35AM EDT | 72.50 | 8.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FAST260116C00074620 | 2024-04-18 1:36PM EDT | 74.62 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 77.50 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 34.89% |
| FAST260116C00079620 | 2024-04-19 10:38AM EDT | 79.62 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-04-19 9:48AM EDT | 82.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST260116C00084620 | 2024-04-15 2:01PM EDT | 84.62 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST260116C00089620 | 2024-04-11 1:35PM EDT | 89.62 | 4.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FAST260116C00095000 | 2024-03-26 9:32AM EDT | 95.00 | 5.50 | 1.90 | 2.05 | 0.00 | - | 1 | 6 | 24.72% |
| FAST260116C00100000 | 2024-04-11 12:52PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FAST260116C00105000 | 2024-04-19 10:19AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST260116C00115000 | 2024-04-25 1:27PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2023-12-11 1:03AM EDT | 27.12 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 64.66% |
| FAST260116P00032120 | 2024-04-18 10:53AM EDT | 32.12 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAST260116P00039620 | 2024-01-23 2:15PM EDT | 39.62 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 3 | 32.15% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 55.91% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 32.90% |
| FAST260116P00044620 | 2024-03-21 11:20AM EDT | 44.62 | 1.05 | 1.50 | 1.75 | 0.00 | - | 2 | 4 | 31.40% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 43.12% |
| FAST260116P00049620 | 2024-04-08 11:48AM EDT | 49.62 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST260116P00052120 | 2024-04-25 11:34AM EDT | 52.12 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FAST260116P00054620 | 2024-04-11 3:05PM EDT | 54.62 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 3.13% |
| FAST260116P00057120 | 2024-04-11 3:40PM EDT | 57.12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 4.60 | 7.40 | 0.00 | - | - | 240 | 37.01% |
| FAST260116P00059620 | 2024-04-16 1:29PM EDT | 59.62 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 3.13% |
| FAST260116P00062120 | 2024-04-11 3:31PM EDT | 62.12 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| FAST260116P00064620 | 2024-04-25 11:25AM EDT | 64.62 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FAST260116P00067120 | 2024-04-25 11:20AM EDT | 67.12 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| FAST260116P00069620 | 2024-04-30 9:45AM EDT | 69.62 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST260116P00079620 | 2024-03-26 10:36AM EDT | 79.62 | 10.08 | 13.50 | 14.30 | 0.00 | - | 150 | 450 | 18.72% |
| FAST260116P00084620 | 2024-03-06 10:30AM EDT | 84.62 | 13.20 | 12.90 | 13.60 | 0.00 | - | 5 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.