Mercados españoles abiertos en 8 hrs 41 min
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9986 +0,0159 (+1,62%) Petróleo Brent
91,49 -0,31 (-0,34%) BTC-EUR
20.330,53 +589,78 (+2,99%)
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:
Llamadaspara21 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST221021C00040000 | 2022-09-26 10:22AM EDT | 40.00 | 8.10 | 8.40 | 8.80 | 0.00 | - | 1 | 11 | 60.55% |
| FAST221021C00042500 | 2022-09-19 9:49AM EDT | 42.50 | 5.68 | 6.00 | 6.40 | 0.00 | - | - | 2 | 50.49% |
| FAST221021C00045000 | 2022-10-04 9:33AM EDT | 45.00 | 3.68 | 3.90 | 4.10 | +0.18 | +5.14% | 1 | 15 | 47.27% |
| FAST221021C00047500 | 2022-10-04 11:51AM EDT | 47.50 | 2.00 | 2.00 | 2.25 | +0.40 | +25.00% | 52 | 96 | 41.65% |
| FAST221021C00050000 | 2022-10-04 3:02PM EDT | 50.00 | 0.90 | 0.80 | 0.95 | +0.23 | +34.33% | 189 | 998 | 37.40% |
| FAST221021C00052500 | 2022-10-04 3:40PM EDT | 52.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 6 | 1,687 | 35.11% |
| FAST221021C00055000 | 2022-10-03 3:31PM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 682 | 50.88% |
| FAST221021C00057500 | 2022-10-04 3:32PM EDT | 57.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 35 | 60.06% |
| FAST221021C00060000 | 2022-08-25 10:43AM EDT | 60.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 86 | 62.89% |
| FAST221021C00075000 | 2022-08-31 2:08PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 80.47% |
Ventaspara21 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST221021P00035000 | 2022-09-28 9:30AM EDT | 35.00 | 0.86 | 0.00 | 0.40 | 0.00 | - | - | 1 | 91.80% |
| FAST221021P00037500 | 2022-09-28 9:30AM EDT | 37.50 | 0.91 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 65.63% |
| FAST221021P00040000 | 2022-09-22 11:59AM EDT | 40.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | - | 2 | 56.06% |
| FAST221021P00042500 | 2022-10-04 1:47PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 21 | 48 | 50.00% |
| FAST221021P00045000 | 2022-10-04 3:46PM EDT | 45.00 | 0.52 | 0.45 | 0.55 | -0.18 | -25.71% | 18 | 418 | 42.24% |
| FAST221021P00047500 | 2022-10-04 3:46PM EDT | 47.50 | 1.15 | 1.15 | 1.20 | -0.45 | -28.13% | 47 | 143 | 37.84% |
| FAST221021P00050000 | 2022-10-04 3:00PM EDT | 50.00 | 2.33 | 2.30 | 2.55 | -1.77 | -43.17% | 1 | 498 | 37.16% |
| FAST221021P00052500 | 2022-10-04 3:27PM EDT | 52.50 | 4.35 | 4.10 | 4.50 | -0.95 | -17.92% | 1 | 87 | 38.48% |
| FAST221021P00055000 | 2022-09-13 11:02AM EDT | 55.00 | 6.11 | 6.30 | 6.70 | 0.00 | - | 3 | 4 | 35.55% |
| FAST221021P00057500 | 2022-08-29 9:43AM EDT | 57.50 | 6.96 | 9.40 | 10.90 | 0.00 | - | 1 | 1 | 87.21% |
© 2022 Yahoo. Todos los derechos reservados.
