香港股市 將在 3 小時 42 分鐘 開市

Fastenal Company (FAST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
68.83-1.16 (-1.66%)
收市:04:00PM EDT
68.80 -0.03 (-0.04%)
收市後: 05:14PM 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 EDT37.1227.2029.9033.800.00--0421.09%
FAST240719C000396202024-01-30 1:42PM EDT39.6229.8032.0035.900.00-30984.57%
FAST240719C000400002023-07-25 11:30AM EDT40.0020.1217.9018.300.00--30.00%
FAST240719C000446202024-06-26 3:46PM EDT44.6219.0022.2026.600.00--2325.78%
FAST240719C000471202024-06-20 11:49AM EDT47.1217.8019.7024.100.00--1289.84%
FAST240719C000496202024-07-17 10:12AM EDT49.6220.3017.6021.400.00-24278.91%
FAST240719C000500002023-09-28 10:48AM EDT50.008.9010.4010.800.00-350.00%
FAST240719C000521202024-07-09 3:00PM EDT52.1210.5514.6019.000.00-12195.31%
FAST240719C000546202024-07-12 12:13PM EDT54.6211.0012.9016.400.00-120233.01%
FAST240719C000550002023-10-13 10:19AM EDT55.008.468.208.700.00-770.00%
FAST240719C000571202024-07-15 3:30PM EDT57.1210.809.6014.000.00-5105139.06%
FAST240719C000575002023-10-09 9:43AM EDT57.504.700.000.000.00-71020.00%
FAST240719C000596202024-07-15 11:16AM EDT59.627.827.4011.400.00-271131.06%
FAST240719C000600002023-12-04 4:41PM EDT60.005.200.000.000.00-5730.00%
FAST240719C000621202024-07-18 3:51PM EDT62.126.595.508.80-0.51-7.18%201,199128.03%
FAST240719C000625002023-11-27 12:28PM EDT62.503.800.000.000.00-24040.00%
FAST240719C000646202024-07-18 3:00PM EDT64.624.703.804.60-0.61-11.49%85,33488.48%
FAST240719C000650002023-11-24 1:37PM EDT65.002.900.000.000.00-1331,2300.00%
FAST240719C000671202024-07-18 3:33PM EDT67.122.050.603.40-1.10-34.92%1023,158122.17%
FAST240719C000675002023-11-07 12:43PM EDT67.501.700.000.000.00-132030.00%
FAST240719C000696202024-07-18 3:59PM EDT69.620.100.050.15-0.45-81.82%2872,43621.29%
FAST240719C000700002023-11-09 12:06PM EDT70.001.210.000.000.00-11866.25%
FAST240719C000725002024-07-18 12:35PM EDT72.500.020.000.05-0.05-71.43%271,71143.36%
FAST240719C000746202024-07-18 11:56AM EDT74.620.030.000.05-0.01-25.00%131,24354.69%
FAST240719C000750002023-10-31 3:08PM EDT75.000.500.200.550.00-37104.59%
FAST240719C000775002024-07-12 9:37AM EDT77.500.050.000.250.00-2183100.00%
FAST240719C000796202024-07-18 11:53AM EDT79.620.090.000.10+0.05+125.00%210199.61%
FAST240719C000800002023-11-02 2:24PM EDT80.000.250.000.750.00-160154.69%
FAST240719C000825002024-07-11 3:55PM EDT82.500.030.000.050.00-1163107.81%
FAST240719C000846202024-06-25 1:56PM EDT84.620.050.000.050.00-485532121.88%
FAST240719C000875002024-04-12 12:39PM EDT87.500.050.000.900.00-1193227.34%
FAST240719C000896202024-04-11 11:47AM EDT89.620.060.000.900.00-1410243.75%
FAST240719C000950002024-03-28 10:22AM EDT95.000.250.000.750.00-25271.88%
FAST240719C001000002024-03-08 2:33PM EDT100.000.050.000.750.00-11304.10%
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--1559.38%
FAST240719P000275002023-11-10 11:47AM EDT27.500.100.000.000.00--150.00%
FAST240719P000396202024-01-05 10:30AM EDT39.620.050.002.200.00-23589.84%
FAST240719P000400002023-11-22 1:11PM EDT40.000.280.000.000.00-1150.00%
FAST240719P000421202024-05-23 9:52AM EDT42.122.150.000.750.00--5413.28%
FAST240719P000425002023-11-27 12:24PM EDT42.500.350.000.000.00-1550.00%
FAST240719P000446202024-07-10 12:38PM EDT44.620.060.001.750.00-1049456.45%
FAST240719P000450002023-10-31 3:12PM EDT45.000.850.300.650.00-1239385.94%
FAST240719P000471202024-07-11 10:44AM EDT47.120.050.000.150.00-63176248.44%
FAST240719P000475002023-11-28 2:03PM EDT47.500.700.000.000.00-19650.00%
FAST240719P000496202024-07-11 3:38PM EDT49.620.050.000.950.00-69710312.11%
FAST240719P000500002023-11-14 12:02PM EDT50.000.980.000.000.00-268850.00%
FAST240719P000521202024-07-12 9:37AM EDT52.120.020.000.200.00-2761198.83%
FAST240719P000525002023-12-04 11:58AM EDT52.501.200.000.000.00-161050.00%
FAST240719P000546202024-07-16 3:22PM EDT54.620.030.000.050.00-2559137.50%
FAST240719P000550002023-11-08 2:16PM EDT55.002.350.000.000.00-632350.00%
FAST240719P000571202024-07-18 11:49AM EDT57.120.010.000.05-0.01-50.00%21,255114.06%
FAST240719P000575002023-11-07 11:25AM EDT57.503.200.000.000.00-914450.00%
FAST240719P000596202024-07-18 3:30PM EDT59.620.050.000.05+0.02+66.67%53,98790.63%
FAST240719P000600002023-11-28 4:55PM EDT60.003.500.000.000.00-4234050.00%
FAST240719P000621202024-07-18 2:51PM EDT62.120.040.000.05+0.02+100.00%33,88667.97%
FAST240719P000625002023-11-13 2:20PM EDT62.504.900.000.000.00-18025.00%
FAST240719P000646202024-07-17 9:43AM EDT64.620.050.000.050.00-11,72551.17%
FAST240719P000650002023-07-27 10:29AM EDT65.008.208.509.000.00--1537.79%
FAST240719P000671202024-07-17 1:08PM EDT67.120.050.050.250.00-10391241.99%
FAST240719P000675002023-10-23 2:16PM EDT67.5010.407.107.700.00--1401.27%
FAST240719P000696202024-07-18 3:56PM EDT69.620.800.800.95+0.47+142.42%11164721.97%
FAST240719P000700002023-11-30 3:28PM EDT70.0010.300.000.000.00-260.00%
FAST240719P000725002024-07-16 12:01PM EDT72.504.001.705.400.00-1011155.37%
FAST240719P000746202024-06-18 12:00PM EDT74.6210.303.507.500.00-31186.62%
FAST240719P000775002024-05-15 3:01PM EDT77.5010.2012.4016.600.00-1100444.24%
FAST240719P000796202024-05-09 3:00PM EDT79.6212.1013.8017.700.00-110430.76%
FAST240719P000825002024-05-15 3:20PM EDT82.5015.2817.4021.600.00-42513.87%
FAST240719P000846202024-05-06 2:47PM EDT84.6218.1017.5021.200.00-750419.14%
FAST240719P000875002024-03-28 11:16AM EDT87.5010.6017.0021.200.00-580224.81%
FAST240719P001000002024-07-15 10:38AM EDT100.0033.1029.0033.000.00-11452.25%