香港股市 已收市

Fastenal Company (FAST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
64.17+0.66 (+1.04%)
收市:04:00PM EDT
65.59 +1.42 (+2.21%)
市前: 07:29AM EDT
價內期權
認購期權範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FAST240719C000271202023-12-11 1:03AM EDT27.1231.70--0.00---0.00%
FAST240719C000275002023-11-06 10:38AM EDT27.5031.700.000.000.00--10.00%
FAST240719C000371202024-06-25 10:43AM EDT37.1227.200.000.000.00--10.00%
FAST240719C000396202024-01-30 1:42PM EDT39.6229.8032.0035.900.00-30665.53%
FAST240719C000400002023-07-25 11:30AM EDT40.0020.1217.9018.300.00--30.00%
FAST240719C000446202024-06-26 3:46PM EDT44.6219.000.000.000.00--20.00%
FAST240719C000471202024-06-20 11:49AM EDT47.1217.800.000.000.00--10.00%
FAST240719C000496202023-12-11 1:03AM EDT49.628.90--0.00---0.00%
FAST240719C000500002023-09-28 10:48AM EDT50.008.9010.4010.800.00-350.00%
FAST240719C000521202024-07-09 3:00PM EDT52.1210.550.000.000.00-120.00%
FAST240719C000546202024-07-02 2:09PM EDT54.628.350.000.000.00-1200.00%
FAST240719C000550002023-10-13 10:19AM EDT55.008.468.208.700.00-770.00%
FAST240719C000571202024-06-28 1:47PM EDT57.126.200.000.000.00-31100.00%
FAST240719C000575002023-10-09 9:43AM EDT57.504.700.000.000.00-71020.00%
FAST240719C000596202024-07-11 3:07PM EDT59.626.200.000.000.00-20710.00%
FAST240719C000600002023-12-04 4:41PM EDT60.005.200.000.000.00-5730.00%
FAST240719C000621202024-07-11 3:58PM EDT62.123.500.000.000.00-6221,0560.00%
FAST240719C000625002023-11-27 12:28PM EDT62.503.800.000.000.00-24040.00%
FAST240719C000646202024-07-11 3:59PM EDT64.622.050.000.000.00-1,4755,9841.56%
FAST240719C000650002023-11-24 1:37PM EDT65.002.900.000.000.00-1331,2303.13%
FAST240719C000671202024-07-11 3:59PM EDT67.121.100.000.000.00-3,1254,4346.25%
FAST240719C000675002023-11-07 12:43PM EDT67.501.700.000.000.00-132036.25%
FAST240719C000696202024-07-11 3:59PM EDT69.620.600.000.000.00-6222,49812.50%
FAST240719C000700002023-11-09 12:06PM EDT70.001.210.000.000.00-118612.50%
FAST240719C000725002024-07-11 3:59PM EDT72.500.140.000.000.00-7541,31525.00%
FAST240719C000746202024-07-11 3:58PM EDT74.620.100.000.000.00-481,24125.00%
FAST240719C000750002023-10-31 3:08PM EDT75.000.500.200.550.00-3780.86%
FAST240719C000775002024-07-11 3:55PM EDT77.500.050.000.000.00-418325.00%
FAST240719C000796202024-07-11 3:55PM EDT79.620.040.000.000.00-910125.00%
FAST240719C000800002023-11-02 2:24PM EDT80.000.250.000.750.00-160103.91%
FAST240719C000825002024-07-11 3:55PM EDT82.500.030.000.000.00-116350.00%
FAST240719C000846202024-06-25 1:56PM EDT84.620.050.000.000.00-48553250.00%
FAST240719C000875002024-04-12 12:39PM EDT87.500.050.000.900.00-1193139.45%
FAST240719C000896202024-04-11 11:47AM EDT89.620.060.000.900.00-1410147.46%
FAST240719C000950002024-03-28 10:22AM EDT95.000.250.000.750.00-25160.16%
FAST240719C001000002024-03-08 2:33PM EDT100.000.050.000.750.00-11175.78%
認沽盤範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FAST240719P000271202023-11-10 11:47AM EDT27.120.100.000.150.00--1262.50%
FAST240719P000275002023-11-10 11:47AM EDT27.500.100.000.000.00--150.00%
FAST240719P000396202024-01-05 10:30AM EDT39.620.050.002.200.00-23269.92%
FAST240719P000400002023-11-22 1:11PM EDT40.000.280.000.000.00-1150.00%
FAST240719P000421202024-05-23 9:52AM EDT42.122.150.000.750.00--5184.38%
FAST240719P000425002023-11-27 12:24PM EDT42.500.350.000.000.00-1550.00%
FAST240719P000446202024-07-10 12:38PM EDT44.620.06-0.000.00-104950.00%
FAST240719P000450002023-10-31 3:12PM EDT45.000.850.300.650.00-1239169.34%
FAST240719P000471202024-07-11 10:44AM EDT47.120.050.000.000.00-6317650.00%
FAST240719P000475002023-11-28 2:03PM EDT47.500.700.000.000.00-19650.00%
FAST240719P000496202024-07-11 3:38PM EDT49.620.050.000.000.00-6971050.00%
FAST240719P000500002023-11-14 12:02PM EDT50.000.980.000.000.00-268850.00%
FAST240719P000521202024-07-11 3:38PM EDT52.120.100.000.000.00-7776325.00%
FAST240719P000525002023-12-04 11:58AM EDT52.501.200.000.000.00-161025.00%
FAST240719P000546202024-07-11 3:59PM EDT54.620.200.000.000.00-38655825.00%
FAST240719P000550002023-11-08 2:16PM EDT55.002.350.000.000.00-632325.00%
FAST240719P000571202024-07-11 3:59PM EDT57.120.300.000.000.00-8141,36825.00%
FAST240719P000575002023-11-07 11:25AM EDT57.503.200.000.000.00-914425.00%
FAST240719P000596202024-07-11 3:59PM EDT59.620.600.000.000.00-6433,95412.50%
FAST240719P000600002023-11-28 4:55PM EDT60.003.500.000.000.00-4234012.50%
FAST240719P000621202024-07-11 3:59PM EDT62.121.150.000.000.00-1,5973,8306.25%
FAST240719P000625002023-11-13 2:20PM EDT62.504.900.000.000.00-1806.25%
FAST240719P000646202024-07-11 3:59PM EDT64.622.450.000.000.00-5131,7420.00%
FAST240719P000650002023-07-27 10:29AM EDT65.008.208.509.000.00--1219.29%
FAST240719P000671202024-07-11 3:53PM EDT67.123.950.000.000.00-137850.00%
FAST240719P000675002023-10-23 2:16PM EDT67.5010.407.107.700.00--1143.75%
FAST240719P000696202024-07-08 10:37AM EDT69.626.850.000.000.00-46940.00%
FAST240719P000700002023-11-30 3:28PM EDT70.0010.300.000.000.00-260.00%
FAST240719P000725002024-07-01 10:47AM EDT72.5010.280.000.000.00-610.00%
FAST240719P000746202024-06-18 12:00PM EDT74.6210.300.000.000.00-310.00%
FAST240719P000775002024-05-15 3:01PM EDT77.5010.2012.4016.600.00-1100130.03%
FAST240719P000796202024-05-09 3:00PM EDT79.6212.1013.8017.700.00-11097.07%
FAST240719P000825002024-05-15 3:20PM EDT82.5015.2817.4021.600.00-42155.76%
FAST240719P000846202024-05-06 2:47PM EDT84.6218.1017.5021.200.00-750145.80%
FAST240719P000875002024-03-28 11:16AM EDT87.5010.6017.0021.200.00-5800.00%
FAST240719P001000002024-06-26 3:29PM EDT100.0036.300.000.000.00--10.00%