Fastenal Company (FAST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EST. Marché ouvert.
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220121C00022100 | 2021-11-10 6:47AM EST | 22.10 | 26.27 | 40.30 | 43.30 | 0.00 | - | - | 2 | 1,374.80% |
| FAST220121C00022500 | 2020-11-30 12:42PM EST | 22.50 | 26.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAST220121C00024600 | 2021-10-25 9:07AM EST | 24.60 | 31.51 | 33.40 | 38.00 | 0.00 | - | 1 | 1 | 779.30% |
| FAST220121C00025000 | 2020-11-06 11:09AM EST | 25.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FAST220121C00027100 | 2021-11-10 6:47AM EST | 27.10 | 22.82 | 35.40 | 38.10 | 0.00 | - | 5 | 25 | 1,128.32% |
| FAST220121C00027500 | 2020-11-23 11:58AM EST | 27.50 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| FAST220121C00029600 | 2021-10-25 9:43AM EST | 29.60 | 26.72 | 29.60 | 31.70 | 0.00 | - | 10 | 10 | 630.66% |
| FAST220121C00030000 | 2020-11-12 12:35PM EST | 30.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| FAST220121C00032100 | 2021-11-10 6:47AM EST | 32.10 | 15.90 | 30.00 | 33.90 | 0.00 | - | 3 | 22 | 955.37% |
| FAST220121C00032500 | 2020-09-16 10:46AM EST | 32.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FAST220121C00034600 | 2021-12-29 11:25AM EST | 34.60 | 29.65 | 22.50 | 26.10 | 0.00 | - | 7 | 8 | 564.26% |
| FAST220121C00035000 | 2020-10-02 2:14PM EST | 35.00 | 11.95 | 10.40 | 11.20 | 0.00 | - | 3 | 86 | 0.00% |
| FAST220121C00037100 | 2021-12-22 10:57AM EST | 37.10 | 25.00 | 21.70 | 22.20 | 0.00 | - | 10 | 10 | 254.69% |
| FAST220121C00037500 | 2020-11-25 11:38AM EST | 37.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| FAST220121C00039600 | 2021-12-10 3:50PM EST | 39.60 | 24.50 | 20.50 | 23.00 | 0.00 | - | 1 | 3 | 511.62% |
| FAST220121C00040000 | 2020-11-25 2:08PM EST | 40.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| FAST220121C00042100 | 2022-01-12 2:07PM EST | 42.10 | 18.27 | 16.80 | 17.10 | 0.00 | - | 1 | 87 | 192.97% |
| FAST220121C00042500 | 2020-11-05 12:21PM EST | 42.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| FAST220121C00044600 | 2022-01-04 11:59AM EST | 44.60 | 18.25 | 14.30 | 14.80 | 0.00 | - | 1 | 25 | 189.06% |
| FAST220121C00045000 | 2020-11-24 9:58AM EST | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FAST220121C00047100 | 2022-01-12 12:44PM EST | 47.10 | 13.44 | 11.80 | 12.10 | 0.00 | - | 1 | 158 | 136.72% |
| FAST220121C00047500 | 2020-11-30 1:04PM EST | 47.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| FAST220121C00049600 | 2022-01-10 12:02PM EST | 49.60 | 10.43 | 9.30 | 9.60 | 0.00 | - | 26 | 266 | 109.77% |
| FAST220121C00050000 | 2020-11-17 3:22PM EST | 50.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| FAST220121C00052100 | 2022-01-18 3:19PM EST | 52.10 | 6.35 | 6.80 | 7.10 | 0.00 | - | 16 | 254 | 83.59% |
| FAST220121C00052500 | 2020-11-18 3:44PM EST | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FAST220121C00054600 | 2022-01-19 10:28AM EST | 54.60 | 4.00 | 4.40 | 4.60 | -0.05 | -1.23% | 2 | 2,410 | 63.67% |
| FAST220121C00055000 | 2020-11-30 12:43PM EST | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,590 | 0.00% |
| FAST220121C00057100 | 2022-01-19 10:39AM EST | 57.10 | 1.43 | 2.00 | 2.15 | -0.64 | -30.92% | 24 | 404 | 44.92% |
| FAST220121C00057500 | 2020-11-24 3:46PM EST | 57.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FAST220121C00059600 | 2022-01-19 12:14PM EST | 59.60 | 0.45 | 0.35 | 0.50 | -0.39 | -46.43% | 466 | 1,607 | 36.33% |
| FAST220121C00060000 | 2020-11-11 1:28PM EST | 60.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST220121C00062500 | 2022-01-19 12:02PM EST | 62.50 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 438 | 2,115 | 39.84% |
| FAST220121C00064600 | 2022-01-19 9:47AM EST | 64.60 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 11 | 1,753 | 50.78% |
| FAST220121C00065000 | 2020-11-04 1:17PM EST | 65.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FAST220121C00067500 | 2022-01-19 11:58AM EST | 67.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 40 | 395 | 70.31% |
| FAST220121C00069600 | 2022-01-18 3:29PM EST | 69.60 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 318 | 83.59% |
| FAST220121C00070000 | 2020-11-03 11:46AM EST | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| FAST220121C00075000 | 2022-01-11 9:52AM EST | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 806 | 115.63% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST220121P00014600 | 2021-11-10 6:48AM EST | 14.60 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 793.75% |
| FAST220121P00015000 | 2020-08-25 12:34PM EST | 15.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | - | 2 | 778.91% |
| FAST220121P00017100 | 2021-11-10 6:48AM EST | 17.10 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 707.81% |
| FAST220121P00017500 | 2020-09-01 8:30AM EST | 17.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 8 | 734.38% |
| FAST220121P00019600 | 2021-11-10 6:48AM EST | 19.60 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 69 | 1,145.31% |
| FAST220121P00020000 | 2020-11-24 3:40PM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| FAST220121P00022100 | 2021-11-10 6:48AM EST | 22.10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 465.63% |
| FAST220121P00022500 | 2020-11-11 1:19PM EST | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| FAST220121P00024600 | 2021-11-10 6:48AM EST | 24.60 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 474.22% |
| FAST220121P00025000 | 2020-11-10 3:19PM EST | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 50.00% |
| FAST220121P00027100 | 2021-11-10 6:48AM EST | 27.10 | 0.20 | 0.00 | 0.40 | 0.00 | - | 106 | 429 | 460.16% |
| FAST220121P00027500 | 2020-11-11 1:22PM EST | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAST220121P00029600 | 2022-01-04 10:40AM EST | 29.60 | 0.05 | 0.00 | 0.05 | 0.00 | - | 910 | 752 | 306.25% |
| FAST220121P00030000 | 2020-11-24 11:49AM EST | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,122 | 50.00% |
| FAST220121P00032100 | 2021-11-10 6:48AM EST | 32.10 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 165 | 341.41% |
| FAST220121P00032500 | 2020-11-24 1:14PM EST | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 50.00% |
| FAST220121P00034600 | 2021-11-12 11:20AM EST | 34.60 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 201 | 632.42% |
| FAST220121P00035000 | 2020-11-16 3:21PM EST | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| FAST220121P00037100 | 2021-11-01 8:30AM EST | 37.10 | 0.11 | 0.00 | 0.55 | 0.00 | - | 10 | 240 | 310.94% |
| FAST220121P00037500 | 2020-11-30 12:24PM EST | 37.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 50.00% |
| FAST220121P00039600 | 2022-01-04 10:55AM EST | 39.60 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 385 | 203.91% |
| FAST220121P00040000 | 2020-11-24 11:25AM EST | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| FAST220121P00042100 | 2022-01-18 2:17PM EST | 42.10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 546 | 176.56% |
| FAST220121P00042500 | 2020-11-10 11:21AM EST | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 50.00% |
| FAST220121P00044600 | 2022-01-18 2:18PM EST | 44.60 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 875 | 135.94% |
| FAST220121P00045000 | 2020-11-20 1:27PM EST | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 50.00% |
| FAST220121P00047100 | 2022-01-18 2:22PM EST | 47.10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,035 | 123.44% |
| FAST220121P00047500 | 2020-11-30 11:01AM EST | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| FAST220121P00049600 | 2022-01-18 3:13PM EST | 49.60 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 2,887 | 99.22% |
| FAST220121P00050000 | 2020-11-19 10:47AM EST | 50.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| FAST220121P00052100 | 2022-01-19 9:41AM EST | 52.10 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 268 | 66.41% |
| FAST220121P00052500 | 2020-08-07 10:24AM EST | 52.50 | 10.20 | 10.90 | 11.50 | 0.00 | - | 4 | 5 | 717.58% |
| FAST220121P00054600 | 2022-01-19 11:11AM EST | 54.60 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 72 | 357 | 50.39% |
| FAST220121P00057100 | 2022-01-19 11:59AM EST | 57.10 | 0.12 | 0.10 | 0.15 | -0.78 | -86.67% | 917 | 617 | 34.96% |
| FAST220121P00059600 | 2022-01-19 11:28AM EST | 59.60 | 1.50 | 0.95 | 1.05 | -0.53 | -26.11% | 70 | 2,060 | 31.84% |
| FAST220121P00060000 | 2020-06-25 8:47AM EST | 60.00 | 20.82 | 16.50 | 17.60 | 0.00 | - | - | 0 | 784.38% |
| FAST220121P00062500 | 2022-01-19 10:32AM EST | 62.50 | 4.23 | 3.40 | 3.60 | -0.07 | -1.63% | 4 | 798 | 41.41% |
| FAST220121P00064600 | 2022-01-19 9:38AM EST | 64.60 | 6.42 | 5.40 | 5.70 | +1.32 | +25.88% | 12 | 153 | 58.98% |
| FAST220121P00065000 | 2020-08-23 11:07PM EST | 65.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST220121P00067500 | 2022-01-11 12:41PM EST | 67.50 | 7.80 | 7.40 | 9.80 | 0.00 | - | 3 | 7 | 81.25% |
| FAST220121P00069600 | 2021-11-10 6:48AM EST | 69.60 | 20.80 | 5.70 | 5.90 | 0.00 | - | 4 | 16 | 0.00% |
| FAST220121P00070000 | 2020-11-25 3:32PM EST | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
