Mercados españoles abiertos en 4 hrs 49 min
S&P 500
4.179,76 +60,55 (+1,47%) Nasdaq
12.200,82 +384,50 (+3,25%) NIKKEI 225
27.518,75 +116,70 (+0,43%) Dólar/Euro
1,0897 -0,0014 (-0,13%) Petróleo Brent
82,12 -0,05 (-0,06%) BTC-EUR
21.556,60 -551,02 (-2,49%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217C00035000 | 2023-01-31 2:29PM EST | 35.00 | 14.70 | 19.90 | 20.60 | 0.00 | - | 10 | 0 | 142.97% |
| FAST230217C00040000 | 2022-10-19 12:05PM EST | 40.00 | 7.10 | 11.90 | 12.50 | 0.00 | - | 6 | 3 | 0.00% |
| FAST230217C00042500 | 2023-01-31 2:29PM EST | 42.50 | 7.20 | 12.70 | 13.00 | 0.00 | - | 10 | 0 | 66.02% |
| FAST230217C00045000 | 2023-01-30 2:31PM EST | 45.00 | 4.64 | 10.20 | 10.60 | 0.00 | - | 1 | 0 | 59.77% |
| FAST230217C00047500 | 2023-02-02 12:05PM EST | 47.50 | 7.08 | 7.70 | 8.10 | +2.30 | +48.12% | 14 | 548 | 59.67% |
| FAST230217C00050000 | 2023-02-02 2:44PM EST | 50.00 | 4.80 | 5.30 | 5.60 | +2.35 | +95.92% | 22 | 677 | 44.24% |
| FAST230217C00052500 | 2023-02-02 3:59PM EST | 52.50 | 3.14 | 2.95 | 3.30 | +2.24 | +248.89% | 38 | 684 | 34.72% |
| FAST230217C00055000 | 2023-02-02 3:56PM EST | 55.00 | 1.21 | 1.10 | 1.30 | +1.16 | +2,320.00% | 4,380 | 405 | 25.78% |
| FAST230217C00057500 | 2023-02-02 3:58PM EST | 57.50 | 0.22 | 0.20 | 0.30 | +0.20 | +1,000.00% | 133 | 348 | 23.19% |
| FAST230217C00060000 | 2023-02-02 1:58PM EST | 60.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 31 | 1,062 | 23.63% |
| FAST230217C00062500 | 2022-09-23 10:47AM EST | 62.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 43.85% |
| FAST230217C00065000 | 2022-11-22 1:53PM EST | 65.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 70.51% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230217P00025000 | 2022-08-17 10:08AM EST | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 207.42% |
| FAST230217P00035000 | 2023-01-18 3:00PM EST | 35.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 8 | 187.70% |
| FAST230217P00037500 | 2023-01-18 3:55PM EST | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 364 | 90.23% |
| FAST230217P00040000 | 2023-01-30 11:10AM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 76.95% |
| FAST230217P00042500 | 2023-02-02 3:09PM EST | 42.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 259 | 57.81% |
| FAST230217P00045000 | 2023-02-02 12:27PM EST | 45.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 9 | 443 | 58.59% |
| FAST230217P00047500 | 2023-02-02 2:12PM EST | 47.50 | 0.08 | 0.05 | 0.15 | -0.10 | -55.56% | 34 | 642 | 49.81% |
| FAST230217P00050000 | 2023-02-02 3:56PM EST | 50.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 27 | 1,560 | 32.81% |
| FAST230217P00052500 | 2023-02-02 1:32PM EST | 52.50 | 0.33 | 0.25 | 0.35 | -1.07 | -76.43% | 2 | 58 | 29.69% |
| FAST230217P00055000 | 2023-02-02 3:54PM EST | 55.00 | 0.90 | 0.80 | 0.95 | -4.24 | -82.49% | 53 | 74 | 24.41% |
| FAST230217P00057500 | 2023-02-02 3:13PM EST | 57.50 | 2.90 | 2.20 | 2.55 | -5.26 | -64.46% | 1 | 1 | 24.41% |
| FAST230217P00060000 | 2023-01-13 11:01AM EST | 60.00 | 11.90 | 4.60 | 4.90 | 0.00 | - | 3 | 1 | 32.23% |
| FAST230217P00065000 | 2023-01-17 2:15PM EST | 65.00 | 17.00 | 9.50 | 10.10 | 0.00 | - | - | 0 | 63.77% |
© 2023 Yahoo. Todos los derechos reservados.
