Mercados españoles abiertos en 4 hrs 31 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,25+0,54 (+1,02%)
Al cierre: 04:00PM EDT
53,25 0,00 (0,00%)
Después del cierre: 07:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST220520C000450002022-01-27 4:27PM EDT45.0010.306.907.200.00-130.00%
FAST220520C000475002022-04-27 3:22PM EDT47.508.375.606.000.00-153571.09%
FAST220520C000500002022-05-12 11:35AM EDT50.002.353.203.500.00-13051.56%
FAST220520C000525002022-05-17 1:30PM EDT52.501.081.051.20+0.25+30.12%131,18240.14%
FAST220520C000550002022-05-17 3:56PM EDT55.000.100.050.150.00-225835.94%
FAST220520C000575002022-05-17 11:37AM EDT57.500.050.000.05-0.01-16.67%972,08950.78%
FAST220520C000600002022-05-17 9:36AM EDT60.000.020.000.05-0.02-50.00%62,01164.06%
FAST220520C000625002022-05-17 12:13PM EDT62.500.030.000.05+0.01+50.00%8852,62182.81%
FAST220520C000650002022-04-25 1:39PM EDT65.000.020.000.000.00-165650.00%
FAST220520C000675002022-05-05 3:29PM EDT67.500.050.000.050.00-1391115.63%
FAST220520C000700002022-04-01 3:52PM EDT70.000.100.000.150.00-136152.34%
FAST220520C000725002022-05-17 10:13AM EDT72.500.800.000.50+0.75+1,500.00%122208.20%
FAST220520C000750002022-03-09 3:52PM EDT75.000.100.004.800.00-2078420.51%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST220520P000300002022-04-20 11:35AM EDT30.000.050.000.800.00-29412.50%
FAST220520P000325002022-04-19 10:09AM EDT32.500.100.000.200.00-4647278.91%
FAST220520P000350002022-04-19 10:08AM EDT35.000.100.000.150.00-81179230.47%
FAST220520P000375002022-04-18 10:18AM EDT37.500.100.000.800.00--11275.00%
FAST220520P000400002022-04-18 10:17AM EDT40.000.100.000.800.00-1134233.98%
FAST220520P000425002022-04-22 1:12PM EDT42.500.050.000.250.00-10178148.44%
FAST220520P000450002022-04-26 1:22PM EDT45.000.050.000.350.00-289126.17%
FAST220520P000475002022-05-17 9:31AM EDT47.500.210.000.20-0.09-30.00%4028782.03%
FAST220520P000500002022-05-17 9:31AM EDT50.000.280.000.80+0.13+86.67%4122780.08%
FAST220520P000525002022-05-17 1:45PM EDT52.500.350.300.50-0.40-53.33%790242.97%
FAST220520P000550002022-05-17 2:37PM EDT55.002.191.701.95-0.46-17.36%10155340.04%
FAST220520P000575002022-05-13 11:08AM EDT57.504.604.104.400.00-572965.23%
FAST220520P000600002022-05-10 3:38PM EDT60.008.006.507.200.00-23082.81%
FAST220520P000625002022-05-06 10:26AM EDT62.509.108.309.900.00-20166.99%
FAST220520P000650002022-05-03 11:22AM EDT65.009.639.8013.500.00-20274.61%
FAST220520P000675002022-05-06 9:46AM EDT67.5014.4513.1015.700.00-24153.52%
FAST220520P000700002022-04-13 10:00AM EDT70.0011.6315.6017.800.00-13275.39%
FAST220520P000750002022-01-07 4:30PM EDT75.0014.8019.9020.400.00-110.00%