Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.732,59 +928,91 (+1,55%)
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 comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 542.58% |
| FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 218.21% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 181.20% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 118.29% |
| FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAST240517C00054620 | 2024-01-18 10:33AM EDT | 54.62 | 13.50 | 14.00 | 18.70 | 0.00 | - | 1 | 9 | 124.32% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-01-11 11:29AM EDT | 57.12 | 7.30 | 13.00 | 14.30 | 0.00 | - | 26 | 74 | 106.01% |
| FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FAST240517C00059620 | 2024-04-16 12:39PM EDT | 59.62 | 9.20 | 6.10 | 9.20 | 0.00 | - | 8 | 594 | 57.62% |
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240517C00062120 | 2024-04-18 1:03PM EDT | 62.12 | 5.80 | 5.40 | 7.60 | 0.00 | - | 1 | 726 | 60.69% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-04-19 2:33PM EDT | 64.62 | 3.40 | 3.30 | 3.50 | -0.30 | -8.11% | 2 | 819 | 22.10% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-04-19 3:40PM EDT | 67.12 | 1.63 | 1.60 | 1.70 | -0.02 | -1.21% | 1,287 | 961 | 19.68% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| FAST240517C00069620 | 2024-04-19 3:01PM EDT | 69.62 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 28 | 1,732 | 19.90% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAST240517C00072500 | 2024-04-19 1:15PM EDT | 72.50 | 0.21 | 0.10 | 0.25 | +0.01 | +5.00% | 2 | 1,204 | 21.68% |
| FAST240517C00074620 | 2024-04-19 3:56PM EDT | 74.62 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 16 | 1,945 | 22.27% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240517C00077500 | 2024-04-18 12:30PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 307 | 33.25% |
| FAST240517C00079620 | 2024-04-15 12:56PM EDT | 79.62 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 323 | 29.49% |
| FAST240517C00082500 | 2024-04-15 10:29AM EDT | 82.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 227 | 34.77% |
| FAST240517C00085000 | 2024-04-11 9:58AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 273 | 39.06% |
| FAST240517C00087500 | 2024-04-08 11:25AM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 61.77% |
| FAST240517C00090000 | 2024-03-28 11:00AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 66.75% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 84.67% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 69.14% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 62.60% |
| FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 76.76% |
| FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 147 | 53.32% |
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| FAST240517P00057120 | 2024-04-11 9:38AM EDT | 57.12 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 233 | 52.39% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
| FAST240517P00059620 | 2024-04-11 3:41PM EDT | 59.62 | 0.05 | 0.05 | 0.15 | 0.00 | - | 83 | 511 | 29.88% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FAST240517P00062120 | 2024-04-19 1:53PM EDT | 62.12 | 0.20 | 0.20 | 0.25 | 0.00 | - | 11 | 382 | 25.20% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 6.25% |
| FAST240517P00064620 | 2024-04-19 12:57PM EDT | 64.62 | 0.55 | 0.50 | 0.60 | -0.02 | -3.51% | 5 | 929 | 23.00% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FAST240517P00067120 | 2024-04-19 3:13PM EDT | 67.12 | 1.35 | 1.35 | 1.45 | -0.05 | -3.57% | 317 | 1,040 | 22.39% |
| FAST240517P00069620 | 2024-04-19 2:42PM EDT | 69.62 | 2.90 | 2.80 | 2.95 | -0.09 | -3.01% | 43 | 703 | 22.90% |
| FAST240517P00072500 | 2024-04-19 3:30PM EDT | 72.50 | 5.32 | 4.50 | 6.30 | -0.12 | -2.21% | 63 | 319 | 42.16% |
| FAST240517P00074620 | 2024-04-19 1:29PM EDT | 74.62 | 7.30 | 5.60 | 7.60 | -0.12 | -1.62% | 51 | 572 | 35.06% |
| FAST240517P00077500 | 2024-04-16 11:03AM EDT | 77.50 | 8.75 | 8.20 | 12.20 | 0.00 | - | 7 | 123 | 74.71% |
| FAST240517P00079620 | 2024-04-10 10:23AM EDT | 79.62 | 5.30 | 10.00 | 14.20 | 0.00 | - | 23 | 28 | 79.86% |
| FAST240517P00082500 | 2024-04-11 11:16AM EDT | 82.50 | 11.73 | 13.30 | 17.20 | 0.00 | - | 4 | 29 | 90.77% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 15.80 | 19.70 | 0.00 | - | 5 | 5 | 54.54% |
© 2024 Yahoo. Todos los derechos reservados.