Mercados españoles abiertos en 4 hrs 31 min
S&P 500
4.088,85 +80,84 (+2,02%) Nasdaq
11.984,52 +321,73 (+2,76%) NIKKEI 225
26.813,07 +153,32 (+0,58%) Dólar/Euro
1,0542 -0,0013 (-0,13%) Petróleo Brent
111,93 0,00 (0,00%) BTC-EUR
28.642,70 +14,47 (+0,05%)
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:
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220520C00045000 | 2022-01-27 4:27PM EDT | 45.00 | 10.30 | 6.90 | 7.20 | 0.00 | - | 1 | 3 | 0.00% |
| FAST220520C00047500 | 2022-04-27 3:22PM EDT | 47.50 | 8.37 | 5.60 | 6.00 | 0.00 | - | 15 | 35 | 71.09% |
| FAST220520C00050000 | 2022-05-12 11:35AM EDT | 50.00 | 2.35 | 3.20 | 3.50 | 0.00 | - | 1 | 30 | 51.56% |
| FAST220520C00052500 | 2022-05-17 1:30PM EDT | 52.50 | 1.08 | 1.05 | 1.20 | +0.25 | +30.12% | 13 | 1,182 | 40.14% |
| FAST220520C00055000 | 2022-05-17 3:56PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 258 | 35.94% |
| FAST220520C00057500 | 2022-05-17 11:37AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 97 | 2,089 | 50.78% |
| FAST220520C00060000 | 2022-05-17 9:36AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 2,011 | 64.06% |
| FAST220520C00062500 | 2022-05-17 12:13PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 885 | 2,621 | 82.81% |
| FAST220520C00065000 | 2022-04-25 1:39PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 50.00% |
| FAST220520C00067500 | 2022-05-05 3:29PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 391 | 115.63% |
| FAST220520C00070000 | 2022-04-01 3:52PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 152.34% |
| FAST220520C00072500 | 2022-05-17 10:13AM EDT | 72.50 | 0.80 | 0.00 | 0.50 | +0.75 | +1,500.00% | 1 | 22 | 208.20% |
| FAST220520C00075000 | 2022-03-09 3:52PM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 78 | 420.51% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220520P00030000 | 2022-04-20 11:35AM EDT | 30.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 9 | 412.50% |
| FAST220520P00032500 | 2022-04-19 10:09AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 46 | 47 | 278.91% |
| FAST220520P00035000 | 2022-04-19 10:08AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 81 | 179 | 230.47% |
| FAST220520P00037500 | 2022-04-18 10:18AM EDT | 37.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 11 | 275.00% |
| FAST220520P00040000 | 2022-04-18 10:17AM EDT | 40.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 11 | 34 | 233.98% |
| FAST220520P00042500 | 2022-04-22 1:12PM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 178 | 148.44% |
| FAST220520P00045000 | 2022-04-26 1:22PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 89 | 126.17% |
| FAST220520P00047500 | 2022-05-17 9:31AM EDT | 47.50 | 0.21 | 0.00 | 0.20 | -0.09 | -30.00% | 40 | 287 | 82.03% |
| FAST220520P00050000 | 2022-05-17 9:31AM EDT | 50.00 | 0.28 | 0.00 | 0.80 | +0.13 | +86.67% | 41 | 227 | 80.08% |
| FAST220520P00052500 | 2022-05-17 1:45PM EDT | 52.50 | 0.35 | 0.30 | 0.50 | -0.40 | -53.33% | 7 | 902 | 42.97% |
| FAST220520P00055000 | 2022-05-17 2:37PM EDT | 55.00 | 2.19 | 1.70 | 1.95 | -0.46 | -17.36% | 101 | 553 | 40.04% |
| FAST220520P00057500 | 2022-05-13 11:08AM EDT | 57.50 | 4.60 | 4.10 | 4.40 | 0.00 | - | 5 | 729 | 65.23% |
| FAST220520P00060000 | 2022-05-10 3:38PM EDT | 60.00 | 8.00 | 6.50 | 7.20 | 0.00 | - | 2 | 30 | 82.81% |
| FAST220520P00062500 | 2022-05-06 10:26AM EDT | 62.50 | 9.10 | 8.30 | 9.90 | 0.00 | - | 2 | 0 | 166.99% |
| FAST220520P00065000 | 2022-05-03 11:22AM EDT | 65.00 | 9.63 | 9.80 | 13.50 | 0.00 | - | 2 | 0 | 274.61% |
| FAST220520P00067500 | 2022-05-06 9:46AM EDT | 67.50 | 14.45 | 13.10 | 15.70 | 0.00 | - | 2 | 4 | 153.52% |
| FAST220520P00070000 | 2022-04-13 10:00AM EDT | 70.00 | 11.63 | 15.60 | 17.80 | 0.00 | - | 1 | 3 | 275.39% |
| FAST220520P00075000 | 2022-01-07 4:30PM EDT | 75.00 | 14.80 | 19.90 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
