Mercados españoles cerrados

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,45+0,57 (+0,82%)
Al cierre: 04:00PM EDT
70,54 +0,09 (+0,13%)
Después del cierre: 06:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240419C000500002024-04-10 11:55AM EDT50.0025.0620.1022.300.00-65193.36%
FAST240419C000625002024-04-11 9:57AM EDT62.507.507.809.200.00-1881.25%
FAST240419C000650002024-04-12 9:59AM EDT65.005.105.306.70-0.40-7.27%31562.21%
FAST240419C000675002024-04-11 12:24PM EDT67.503.303.003.300.00-71235.16%
FAST240419C000700002024-04-12 3:47PM EDT70.001.091.051.15+0.08+7.92%13625523.39%
FAST240419C000725002024-04-12 3:46PM EDT72.500.250.150.25+0.07+38.89%11376723.83%
FAST240419C000750002024-04-12 2:47PM EDT75.000.020.000.05-0.06-75.00%352,06026.76%
FAST240419C000775002024-04-12 1:56PM EDT77.500.030.000.050.00-32,35737.50%
FAST240419C000800002024-04-12 11:34AM EDT80.000.030.000.05+0.01+50.00%113,88747.46%
FAST240419C000825002024-04-12 9:33AM EDT82.500.050.000.05+0.04+400.00%1526651.56%
FAST240419C000850002024-04-12 11:34AM EDT85.000.020.000.05-0.01-33.33%217959.38%
FAST240419C000875002024-03-28 11:23AM EDT87.500.100.000.050.00-2267.19%
FAST240419C000900002024-03-21 2:13PM EDT90.000.100.000.050.00-22275.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAST240419P000400002024-04-10 3:11PM EDT40.000.030.000.05+0.03--2164.06%
FAST240419P000475002024-04-10 3:18PM EDT47.500.040.000.75+0.04--1182.81%
FAST240419P000550002024-04-10 10:05AM EDT55.000.050.000.75+0.05--1125.59%
FAST240419P000600002024-04-10 3:53PM EDT60.000.050.000.05+0.05--553.13%
FAST240419P000625002024-04-10 3:57PM EDT62.500.100.000.750.00-151372.27%
FAST240419P000650002024-04-12 11:34AM EDT65.000.010.000.10-0.09-90.00%301,31338.28%
FAST240419P000675002024-04-12 3:46PM EDT67.500.120.100.15-0.14-53.85%39148326.37%
FAST240419P000700002024-04-12 3:57PM EDT70.000.550.500.60-0.48-46.60%3013,25720.75%
FAST240419P000725002024-04-12 3:46PM EDT72.502.212.102.25-0.59-21.07%1522,23621.88%
FAST240419P000750002024-04-12 11:21AM EDT75.004.273.704.80-0.73-14.60%41,00439.55%
FAST240419P000775002024-04-12 11:48AM EDT77.506.506.408.30-0.50-7.14%626555.86%
FAST240419P000800002024-04-11 10:05AM EDT80.0010.199.3010.900.00-72381.45%
FAST240419P000825002024-04-11 3:12PM EDT82.5012.1011.7013.900.00-221103.71%