香港股市 將在 3 小時 51 分鐘 開市

Fastenal Company (FAST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
51.51+1.24 (+2.47%)
收市價: 04:00PM EST
51.46 -0.05 (-0.10%)
收市後: 04:39PM EST
價內期權
認購期權範圍2023年1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
FAST230120C000221002021-11-10 6:48AM EST22.1026.4040.5043.100.00-20548.14%
FAST230120C000271002021-11-10 6:48AM EST27.1026.9035.0039.000.00-22444.19%
FAST230120C000275002020-10-19 3:39PM EST27.5018.6520.2021.500.00--00.00%
FAST230120C000296002022-06-14 11:12AM EST29.6020.0017.8018.100.00-230.00%
FAST230120C000300002020-11-20 2:25PM EST30.0018.320.000.000.00-220.00%
FAST230120C000321002022-02-25 9:38AM EST32.1019.0024.2026.800.00-12227.78%
FAST230120C000325002020-10-09 2:29PM EST32.5016.0015.4017.300.00-120.00%
FAST230120C000346002021-11-10 6:48AM EST34.6019.1027.4031.600.00-11331.59%
FAST230120C000371002022-10-20 2:37PM EST37.108.9014.6015.200.00-31066.50%
FAST230120C000375002020-10-01 10:24AM EST37.5011.559.5011.500.00-120.00%
FAST230120C000396002022-11-30 3:33PM EST39.6012.0011.9012.50+2.30+23.71%24659.13%
FAST230120C000400002020-11-20 10:52AM EST40.0011.400.000.000.00-1160.00%
FAST230120C000421002022-11-07 2:46PM EST42.108.209.7010.100.00-106651.27%
FAST230120C000425002020-10-06 12:12PM EST42.509.328.5010.600.00-1768.36%
FAST230120C000446002022-11-22 2:00PM EST44.608.407.307.800.00-713244.87%
FAST230120C000450002020-11-23 9:30AM EST45.008.500.000.000.00-2130.00%
FAST230120C000471002022-11-29 11:13AM EST47.104.305.005.600.00-125938.75%
FAST230120C000475002020-11-30 2:40PM EST47.508.070.000.000.00-160.00%
FAST230120C000496002022-11-30 12:21PM EST49.602.253.303.60-0.50-18.18%261233.28%
FAST230120C000500002020-11-30 2:40PM EST50.006.890.000.000.00-120.00%
FAST230120C000521002022-11-30 2:29PM EST52.101.651.902.00+0.20+13.79%962629.27%
FAST230120C000546002022-11-30 3:17PM EST54.600.820.851.00+0.05+6.49%61,10527.69%
FAST230120C000550002020-10-27 2:06PM EST55.003.444.205.200.00--678.76%
FAST230120C000571002022-11-30 10:01AM EST57.100.550.300.55+0.25+83.33%272,44728.96%
FAST230120C000596002022-11-30 11:14AM EST59.601.150.100.50+1.00+666.67%5857435.06%
FAST230120C000600002020-10-27 2:06PM EST60.002.412.553.600.00-1777.25%
FAST230120C000625002022-11-23 12:03PM EST62.500.140.001.500.00-161161.72%
FAST230120C000646002022-11-25 10:16AM EST64.600.050.001.500.00-134953.22%
FAST230120C000675002022-10-13 12:15PM EST67.500.050.000.100.00-4729438.18%
FAST230120C000696002022-04-06 8:37AM EST69.601.900.000.000.00-2116012.50%
FAST230120C000700002020-10-23 10:50AM EST70.001.201.152.100.00-3483.11%
FAST230120C000725002022-08-04 11:11AM EST72.500.100.001.300.00-11067.63%
FAST230120C000750002022-08-19 8:30AM EST75.000.050.000.450.00-11,54457.42%
FAST230120C000800002022-01-20 10:18AM EST80.000.590.005.000.00-1543119.78%
FAST230120C000850002022-05-09 1:21PM EST85.000.150.001.000.00-18583.79%
FAST230120C000900002022-03-11 9:58AM EST90.000.050.255.000.00-11139.89%
認沽盤範圍2023年1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
FAST230120P000221002022-03-18 10:47AM EST22.100.400.000.400.00-1241122.27%
FAST230120P000225002020-11-04 9:59AM EST22.501.000.000.000.00-2450.00%
FAST230120P000246002022-07-13 1:27PM EST24.600.200.000.250.00-11899.80%
FAST230120P000250002020-11-23 3:59PM EST25.001.250.000.000.00-2450.00%
FAST230120P000271002022-11-29 11:41AM EST27.100.030.000.250.00-21188.09%
FAST230120P000275002020-11-27 9:30AM EST27.501.600.000.000.00-2450.00%
FAST230120P000296002022-11-23 3:29PM EST29.600.070.000.250.00-21877.34%
FAST230120P000300002020-11-24 2:42PM EST30.002.000.000.000.00-2625.00%
FAST230120P000321002022-10-19 11:30AM EST32.100.230.000.850.00-43486.13%
FAST230120P000325002020-11-05 9:30AM EST32.503.000.000.000.00--225.00%
FAST230120P000346002022-11-23 3:29PM EST34.600.120.000.200.00-217355.66%
FAST230120P000371002022-11-07 9:50AM EST37.100.220.000.200.00-613653.91%
FAST230120P000396002022-11-16 2:47PM EST39.600.220.050.250.00-141347.27%
FAST230120P000400002020-10-02 8:30AM EST40.006.956.008.000.00-37176.54%
FAST230120P000421002022-11-21 10:29AM EST42.100.350.150.40+0.05+16.67%124943.41%
FAST230120P000425002020-11-23 9:30AM EST42.506.300.000.000.00-2612.50%
FAST230120P000446002022-11-29 11:39AM EST44.600.610.350.500.00-824336.43%
FAST230120P000450002020-11-23 9:30AM EST45.007.500.000.000.00-246.25%
FAST230120P000471002022-11-28 12:39PM EST47.100.650.600.800.00-1561432.15%
FAST230120P000496002022-11-30 1:51PM EST49.601.801.201.35+0.10+5.88%5897028.57%
FAST230120P000521002022-11-30 3:08PM EST52.102.482.152.35-0.47-15.93%181,36126.20%
FAST230120P000546002022-11-28 10:41AM EST54.603.503.604.000.00-443226.37%
FAST230120P000571002022-11-25 11:40AM EST57.105.005.606.200.00-759430.10%
FAST230120P000596002022-10-13 2:13PM EST59.6012.237.608.100.00-113016.41%
FAST230120P000625002022-05-02 1:42PM EST62.5010.249.2010.100.00-1220.00%
FAST230120P000646002022-03-21 10:39AM EST64.609.789.309.600.00-1530.00%
FAST230120P000650002020-09-20 11:08PM EST65.0023.6023.4024.900.00--34193.60%
FAST230120P000675002022-08-10 12:50PM EST67.5013.0016.3016.500.00-10050.98%
FAST230120P000696002022-01-13 12:23PM EST69.6012.2517.9018.600.00-1458.15%
FAST230120P000725002021-12-22 11:53AM EST72.5014.0015.0018.100.00-110.00%
FAST230120P000750002021-11-01 2:05PM EST75.0019.6517.7018.800.00-4140.00%