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
50.96-0.21 (-0.41%)
收市價: 04:00PM EST
50.96 0.00 (0.00%)
收市後: 04:18PM EST
價內期權
認購期權範圍2024年1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
FAST240119C000325002022-10-19 10:14AM EST32.5016.2220.0021.500.00--156.20%
FAST240119C000350002022-08-26 2:07PM EST35.0017.7014.9016.100.00-153020.12%
FAST240119C000375002022-09-12 10:35AM EST37.5015.6312.5013.000.00-100.00%
FAST240119C000400002022-10-20 2:37PM EST40.009.5114.1014.900.00-31243.92%
FAST240119C000425002022-11-04 9:36AM EST42.5011.1211.9012.900.00-12340.92%
FAST240119C000450002022-12-08 12:36PM EST45.0010.2810.1010.400.00-35035.01%
FAST240119C000475002022-12-08 2:32PM EST47.508.468.508.800.00-3033.64%
FAST240119C000500002022-12-05 3:16PM EST50.006.927.007.400.00-539332.68%
FAST240119C000525002022-12-09 9:51AM EST52.506.205.806.10+0.80+14.81%458131.57%
FAST240119C000550002022-12-06 10:46AM EST55.004.604.705.100.00-3076531.25%
FAST240119C000575002022-12-09 2:00PM EST57.503.803.704.00+0.10+2.70%357529.83%
FAST240119C000600002022-11-30 11:13AM EST60.002.802.953.200.00-106029.23%
FAST240119C000625002022-11-30 10:43AM EST62.502.252.252.500.00-10728628.52%
FAST240119C000650002022-12-09 11:46AM EST65.002.001.752.00+0.20+11.11%136928.31%
FAST240119C000675002022-12-06 10:47AM EST67.501.401.251.600.00-5028.19%
FAST240119C000700002022-11-28 2:59PM EST70.001.150.951.200.00-117127.54%
FAST240119C000725002022-11-28 1:04PM EST72.501.000.700.900.00-115227.06%
FAST240119C000750002022-11-22 3:03PM EST75.000.900.450.800.00-12027.91%
FAST240119C000800002022-05-19 9:15AM EST80.000.750.005.000.00-251757.49%
FAST240119C000850002022-05-19 9:12AM EST85.000.500.005.000.00-354561.10%
FAST240119C000900002022-09-26 2:20PM EST90.000.100.002.500.00-142850.00%
FAST240119C000950002022-04-14 1:48PM EST95.000.550.000.650.00-4537.26%
認沽盤範圍2024年1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
FAST240119P000225002022-12-05 2:57PM EST22.500.200.204.900.00-53781.98%
FAST240119P000275002022-05-02 1:19PM EST27.500.800.052.050.00-141460.47%
FAST240119P000300002022-07-19 2:48PM EST30.000.950.005.000.00-22758.15%
FAST240119P000325002022-09-30 1:58PM EST32.501.800.901.450.00-101142.15%
FAST240119P000350002022-12-01 11:10AM EST35.001.100.851.250.00-11335.08%
FAST240119P000375002022-10-11 12:38PM EST37.502.901.401.900.00-11435.65%
FAST240119P000400002022-12-09 9:55AM EST40.001.951.701.95+0.25+14.71%318030.99%
FAST240119P000425002022-11-23 10:11AM EST42.502.252.252.550.00-2729.86%
FAST240119P000450002022-12-06 11:01AM EST45.003.203.003.200.00-2006,83928.34%
FAST240119P000475002022-12-05 1:18PM EST47.503.903.704.10+0.10+2.63%21,28427.45%
FAST240119P000500002022-12-09 10:13AM EST50.004.904.705.10-0.40-7.55%267826.31%
FAST240119P000525002022-12-09 2:09PM EST52.506.005.906.30+0.40+7.14%1025.34%
FAST240119P000550002022-11-14 3:42PM EST55.007.207.307.600.00-5012224.04%
FAST240119P000575002022-12-05 1:18PM EST57.508.808.709.100.00-111022.84%
FAST240119P000600002022-10-14 8:50AM EST60.0014.8010.0010.700.00-85821.17%
FAST240119P000625002022-02-10 2:54PM EST62.5013.8011.5015.700.00-1137.02%
FAST240119P000650002022-04-21 10:09AM EST65.0011.6715.3016.100.00-1128.70%
FAST240119P000700002022-04-21 10:09AM EST70.0015.0619.3020.200.00--1627.31%
FAST240119P000750002021-11-18 10:08AM EST75.0018.0315.0020.000.00-440.00%
FAST240119P000800002021-11-18 10:08AM EST80.0022.1319.0023.800.00--40.00%