Fastenal Company (FAST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620C00035000 | 2024-04-11 10:39AM EDT | 35.00 | 36.50 | 31.50 | 36.50 | 0.00 | - | - | 2 | 64.45% |
| FAST250620C00050000 | 2024-07-24 10:13AM EDT | 50.00 | 19.00 | 17.60 | 22.50 | 0.00 | - | 3 | 3 | 44.54% |
| FAST250620C00057500 | 2024-09-11 2:55PM EDT | 57.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620C00060000 | 2024-09-13 2:41PM EDT | 60.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAST250620C00062500 | 2024-09-11 3:09PM EDT | 62.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAST250620C00065000 | 2024-09-12 9:46AM EDT | 65.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST250620C00067500 | 2024-09-11 1:15PM EDT | 67.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST250620C00070000 | 2024-09-11 10:38AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FAST250620C00072500 | 2024-09-04 12:39PM EDT | 72.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FAST250620C00075000 | 2024-09-16 11:51AM EDT | 75.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FAST250620C00077500 | 2024-09-16 10:08AM EDT | 77.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| FAST250620C00080000 | 2024-08-28 2:31PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FAST250620C00082500 | 2024-09-09 9:55AM EDT | 82.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST250620C00085000 | 2024-08-01 11:34AM EDT | 85.00 | 1.40 | 1.00 | 2.85 | 0.00 | - | 4 | 12 | 30.79% |
| FAST250620C00087500 | 2024-06-20 11:03AM EDT | 87.50 | 0.85 | 0.05 | 1.80 | 0.00 | - | 1 | 7 | 27.56% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 23.34% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 2 | 62 | 23.98% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 14 | 145 | 40.19% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 25 | 42.55% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00032500 | 2024-09-11 9:30AM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAST250620P00035000 | 2024-07-01 3:54PM EDT | 35.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 34 | 51.05% |
| FAST250620P00037500 | 2024-08-23 12:43PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 32 | 54 | 52.34% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 40.92% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.40 | 1.30 | 0.00 | - | - | 4 | 43.96% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 38.33% |
| FAST250620P00050000 | 2024-09-10 10:19AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620P00055000 | 2024-09-04 12:03PM EDT | 55.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620P00057500 | 2024-09-05 10:53AM EDT | 57.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| FAST250620P00060000 | 2024-09-05 10:49AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FAST250620P00062500 | 2024-09-06 12:18PM EDT | 62.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FAST250620P00065000 | 2024-09-09 12:34PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAST250620P00067500 | 2024-09-11 10:38AM EDT | 67.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| FAST250620P00070000 | 2024-09-04 9:58AM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| FAST250620P00072500 | 2024-08-12 3:24PM EDT | 72.50 | 9.30 | 7.10 | 9.30 | 0.00 | - | 7 | 125 | 32.56% |
| FAST250620P00075000 | 2024-06-25 11:49AM EDT | 75.00 | 12.30 | 8.40 | 10.10 | 0.00 | - | 4 | 46 | 29.41% |
| FAST250620P00077500 | 2024-07-10 10:08AM EDT | 77.50 | 15.60 | 11.30 | 13.90 | 0.00 | - | 1 | 89 | 38.25% |
| FAST250620P00080000 | 2024-09-09 9:58AM EDT | 80.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 16.00 | 20.90 | 0.00 | - | 1 | 4 | 52.70% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 53.83% |
