Italia markets closed
Dow Jones
39.990,77 -12,82 (-0,03%) Nasdaq
16.809,66 +123,70 (+0,74%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
62.690,95 +1.209,18 (+1,97%) CMC Crypto 200
1.378,97 +24,56 (+1,81%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:41PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 72.90% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 78.00% |
| FAST260116C00054620 | 2024-05-01 2:52PM EDT | 54.62 | 19.20 | 14.80 | 18.40 | 0.00 | - | 5 | 7 | 37.38% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 22.94% |
| FAST260116C00057120 | 2024-03-21 1:36PM EDT | 57.12 | 26.41 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 36.60% |
| FAST260116C00059620 | 2024-05-13 9:50AM EDT | 59.62 | 15.00 | 13.30 | 13.80 | 0.00 | - | 1 | 301 | 31.02% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 25.81% |
| FAST260116C00062120 | 2024-05-16 10:46AM EDT | 62.12 | 12.20 | 11.70 | 12.20 | 0.00 | - | 7 | 293 | 29.99% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-02-23 4:25PM EDT | 64.62 | 14.90 | 19.00 | 22.30 | 0.00 | - | 22 | 91 | 59.86% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 60.13% |
| FAST260116C00069620 | 2024-05-15 3:54PM EDT | 69.62 | 8.45 | 7.90 | 8.30 | 0.00 | - | 11 | 199 | 28.10% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
| FAST260116C00072500 | 2024-04-29 9:34AM EDT | 72.50 | 8.69 | 6.50 | 7.00 | 0.00 | - | 5 | 289 | 27.31% |
| FAST260116C00074620 | 2024-05-15 3:33PM EDT | 74.62 | 6.20 | 5.70 | 6.20 | 0.00 | - | 7 | 449 | 26.96% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 77.50 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 37.72% |
| FAST260116C00079620 | 2024-04-19 10:38AM EDT | 79.62 | 5.77 | 3.90 | 7.00 | 0.00 | - | 1 | 32 | 33.55% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-05-15 12:29PM EDT | 82.50 | 4.00 | 3.30 | 3.80 | 0.00 | - | 3 | 22 | 25.76% |
| FAST260116C00084620 | 2024-05-15 11:25AM EDT | 84.62 | 3.50 | 2.90 | 4.70 | 0.00 | - | 1 | 11 | 30.10% |
| FAST260116C00089620 | 2024-04-11 1:35PM EDT | 89.62 | 4.10 | 2.50 | 4.50 | 0.00 | - | 32 | 138 | 32.59% |
| FAST260116C00095000 | 2024-03-26 9:32AM EDT | 95.00 | 5.50 | 1.90 | 2.05 | 0.00 | - | 1 | 6 | 26.45% |
| FAST260116C00100000 | 2024-05-02 3:08PM EDT | 100.00 | 1.30 | 0.85 | 1.05 | 0.00 | - | 1 | 34 | 23.73% |
| FAST260116C00105000 | 2024-04-19 10:19AM EDT | 105.00 | 1.00 | 0.50 | 0.90 | 0.00 | - | 1 | 14 | 24.72% |
| FAST260116C00115000 | 2024-04-25 1:27PM EDT | 115.00 | 0.43 | 0.10 | 0.55 | 0.00 | - | - | 2 | 25.35% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2023-12-11 1:03AM EDT | 27.12 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 64.60% |
| FAST260116P00032120 | 2024-04-18 10:53AM EDT | 32.12 | 0.70 | 0.20 | 0.60 | 0.00 | - | - | 2 | 37.04% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.65 | 0.85 | 0.00 | - | 10 | 20 | 33.35% |
| FAST260116P00039620 | 2024-05-14 10:06AM EDT | 39.62 | 0.90 | 0.80 | 1.05 | 0.00 | - | 8 | 11 | 32.04% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 55.51% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 32.29% |
| FAST260116P00044620 | 2024-03-21 11:20AM EDT | 44.62 | 1.05 | 1.50 | 1.75 | 0.00 | - | 2 | 4 | 30.71% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 42.48% |
| FAST260116P00049620 | 2024-05-14 10:06AM EDT | 49.62 | 1.94 | 1.85 | 2.10 | 0.00 | - | 8 | 10 | 26.44% |
| FAST260116P00052120 | 2024-05-15 3:50PM EDT | 52.12 | 2.35 | 2.30 | 2.55 | 0.00 | - | 4 | 20 | 25.46% |
| FAST260116P00054620 | 2024-05-15 3:51PM EDT | 54.62 | 2.80 | 2.85 | 3.10 | 0.00 | - | 4 | 31 | 24.61% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 3.13% |
| FAST260116P00057120 | 2024-05-15 3:49PM EDT | 57.12 | 3.50 | 3.40 | 3.70 | 0.00 | - | 3 | 17 | 23.64% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 4.60 | 7.40 | 0.00 | - | - | 240 | 35.93% |
| FAST260116P00059620 | 2024-05-20 12:16PM EDT | 59.62 | 4.20 | 4.00 | 4.40 | +0.10 | +2.44% | 2 | 20 | 22.71% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 1.56% |
| FAST260116P00062120 | 2024-05-15 3:35PM EDT | 62.12 | 5.00 | 5.00 | 5.20 | 0.00 | - | 3 | 44 | 21.78% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| FAST260116P00064620 | 2024-05-20 9:44AM EDT | 64.62 | 6.00 | 5.90 | 6.20 | +0.10 | +1.69% | 5 | 63 | 21.13% |
| FAST260116P00067120 | 2024-05-15 12:26PM EDT | 67.12 | 6.90 | 6.90 | 7.20 | 0.00 | - | 2 | 169 | 20.09% |
| FAST260116P00069620 | 2024-04-30 9:45AM EDT | 69.62 | 7.80 | 8.10 | 8.40 | 0.00 | - | 1 | 181 | 19.26% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 72.50 | 10.20 | 9.50 | 10.00 | 0.00 | - | 1 | 214 | 18.43% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 10.00 | 10.40 | 0.00 | - | 3 | 172 | 14.91% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 18.21% |
| FAST260116P00079620 | 2024-05-17 11:12AM EDT | 79.62 | 14.70 | 14.20 | 14.70 | 0.00 | - | 1 | 450 | 16.02% |
| FAST260116P00084620 | 2024-05-13 11:34AM EDT | 84.62 | 17.50 | 18.00 | 18.90 | 0.00 | - | 5 | 11 | 15.26% |
© 2024 Yahoo. Tutti i diritti riservati.