U.S. markets open in 4 hours 8 minutes
F S&P 500
5,304.75 +9.25 (+0.17%) F Dow Jones
38,768.00 -23.00 (-0.06%) F Nasdaq
18,671.75 +80.75 (+0.43%) E-mini Russell 2000 Index Futur
2,094.00 +18.20 (+0.88%) Petróleo
77.13 +0.14 (+0.18%) Oro
2,347.30 +1.50 (+0.06%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 76.65% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 80.90% |
| FAST260116C00054620 | 2024-05-01 2:52PM EDT | 54.62 | 19.20 | 14.00 | 18.60 | 0.00 | - | 5 | 7 | 39.92% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 24.78% |
| FAST260116C00057120 | 2024-03-21 1:36PM EDT | 57.12 | 26.41 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 38.28% |
| FAST260116C00059620 | 2024-05-23 9:44AM EDT | 59.62 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 27.25% |
| FAST260116C00062120 | 2024-05-16 10:46AM EDT | 62.12 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-05-21 12:23PM EDT | 64.62 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 61.88% |
| FAST260116C00069620 | 2024-05-29 9:35AM EDT | 69.62 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| FAST260116C00072500 | 2024-04-29 9:35AM EDT | 72.50 | 8.69 | 5.30 | 5.80 | 0.00 | - | 5 | 289 | 24.74% |
| FAST260116C00074620 | 2024-05-15 3:33PM EDT | 74.62 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 77.50 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 38.88% |
| FAST260116C00079620 | 2024-04-19 10:38AM EDT | 79.62 | 5.77 | 3.90 | 7.00 | 0.00 | - | 1 | 32 | 34.59% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAST260116C00084620 | 2024-05-30 9:31AM EDT | 84.62 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FAST260116C00089620 | 2024-04-11 1:35PM EDT | 89.62 | 4.10 | 2.50 | 4.50 | 0.00 | - | 32 | 138 | 33.50% |
| FAST260116C00095000 | 2024-03-26 9:32AM EDT | 95.00 | 5.50 | 1.90 | 2.05 | 0.00 | - | 1 | 6 | 27.19% |
| FAST260116C00100000 | 2024-05-30 1:43PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FAST260116C00105000 | 2024-04-19 10:19AM EDT | 105.00 | 1.00 | 0.50 | 0.90 | 0.00 | - | 1 | 14 | 25.35% |
| FAST260116C00115000 | 2024-04-25 1:27PM EDT | 115.00 | 0.43 | 0.10 | 1.55 | 0.00 | - | - | 2 | 32.87% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 65.04% |
| FAST260116P00029620 | 2024-05-30 2:42PM EDT | 29.62 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| FAST260116P00032120 | 2024-05-30 1:45PM EDT | 32.12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FAST260116P00034620 | 2024-05-30 2:10PM EDT | 34.62 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.25 | 0.90 | 0.00 | - | 10 | 20 | 33.95% |
| FAST260116P00039620 | 2024-05-14 10:06AM EDT | 39.62 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 55.77% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 32.32% |
| 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 | 42.58% |
| FAST260116P00049620 | 2024-05-14 10:06AM EDT | 49.62 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FAST260116P00052120 | 2024-05-23 12:11PM EDT | 52.12 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FAST260116P00054620 | 2024-05-23 12:11PM EDT | 54.62 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 4.60 | 7.40 | 0.00 | - | - | 240 | 35.83% |
| FAST260116P00059620 | 2024-05-20 12:16PM EDT | 59.62 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| FAST260116P00064620 | 2024-05-21 11:09AM EDT | 64.62 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FAST260116P00067120 | 2024-05-21 11:48AM EDT | 67.12 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116P00069620 | 2024-04-30 9:45AM EDT | 69.62 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FAST260116P00072500 | 2024-05-23 9:51AM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 10.00 | 10.40 | 0.00 | - | 3 | 172 | 13.83% |
| 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 | 17.14% |
| FAST260116P00079620 | 2024-05-17 11:12AM EDT | 79.62 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST260116P00084620 | 2024-05-13 11:34AM EDT | 84.62 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.