Fastenal Company (FAST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2024年2月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240216C00032500 | 2023-11-01 8:41AM EST | 32.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| FAST240216C00035000 | 2023-10-16 2:20PM EST | 35.00 | 24.90 | 24.90 | 26.20 | 0.00 | - | - | 2 | 0.00% |
| FAST240216C00037500 | 2023-10-19 9:08AM EST | 37.50 | 21.70 | 23.20 | 24.20 | 0.00 | - | 10 | 22 | 0.00% |
| FAST240216C00042500 | 2023-10-17 8:37AM EST | 42.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| FAST240216C00045000 | 2023-10-17 11:32AM EST | 45.00 | 15.30 | 15.80 | 16.70 | 0.00 | - | - | 8 | 0.00% |
| FAST240216C00050000 | 2023-10-05 10:01AM EST | 50.00 | 6.60 | 10.40 | 11.00 | 0.00 | - | 1 | 52 | 0.00% |
| FAST240216C00052120 | 2023-12-04 10:33AM EST | 52.12 | 8.83 | 10.30 | 11.50 | 0.00 | - | - | 157 | 48.51% |
| FAST240216C00052500 | 2023-12-04 10:33AM EST | 52.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| FAST240216C00054620 | 2023-11-16 10:14AM EST | 54.62 | 6.80 | 8.10 | 8.90 | 0.00 | - | - | 264 | 38.87% |
| FAST240216C00055000 | 2023-11-16 10:14AM EST | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 0.00% |
| FAST240216C00057120 | 2023-12-04 1:54PM EST | 57.12 | 4.70 | 6.00 | 6.70 | 0.00 | - | - | 418 | 34.12% |
| FAST240216C00057500 | 2023-12-04 1:54PM EST | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| FAST240216C00059620 | 2023-12-08 10:09AM EST | 59.62 | 4.10 | 4.00 | 4.20 | -0.20 | -4.65% | 1 | 917 | 25.11% |
| FAST240216C00060000 | 2023-12-04 3:00PM EST | 60.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 139 | 918 | 0.00% |
| FAST240216C00062120 | 2023-12-07 12:03PM EST | 62.12 | 2.50 | 2.35 | 2.50 | -0.05 | -1.96% | 3 | 1,747 | 22.38% |
| FAST240216C00062500 | 2023-12-04 10:44AM EST | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,740 | 0.39% |
| FAST240216C00064620 | 2023-12-08 10:29AM EST | 64.62 | 1.25 | 1.20 | 1.30 | -0.11 | -8.09% | 8 | 1,247 | 20.70% |
| FAST240216C00065000 | 2023-12-04 11:35AM EST | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,198 | 3.13% |
| FAST240216C00067120 | 2023-12-08 12:31PM EST | 67.12 | 0.55 | 0.45 | 0.65 | 0.00 | - | 11 | 67 | 20.53% |
| FAST240216C00067500 | 2023-11-30 11:37AM EST | 67.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| FAST240216C00070000 | 2023-11-03 9:54AM EST | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 75 | 695 | 19.14% |
| FAST240216C00075000 | 2023-07-12 2:17PM EST | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 201 | 38.18% |
認沽盤範圍2024年2月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240216P00037500 | 2023-10-18 2:03PM EST | 37.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 52.34% |
| FAST240216P00040000 | 2023-10-30 11:41AM EST | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 51.56% |
| FAST240216P00042500 | 2023-09-26 1:02PM EST | 42.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 53.52% |
| FAST240216P00044620 | 2023-11-27 12:01PM EST | 44.62 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 16 | 43.26% |
| FAST240216P00045000 | 2023-11-27 12:01PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| FAST240216P00047120 | 2023-11-20 1:20PM EST | 47.12 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 82 | 44.53% |
| FAST240216P00047500 | 2023-11-20 1:20PM EST | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| FAST240216P00050000 | 2023-11-02 2:22PM EST | 50.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 6 | 584 | 40.55% |
| FAST240216P00052120 | 2023-12-07 12:40PM EST | 52.12 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 376 | 30.18% |
| FAST240216P00052500 | 2023-12-04 1:23PM EST | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 12.50% |
| FAST240216P00054620 | 2023-12-08 12:20PM EST | 54.62 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 1 | 575 | 26.95% |
| FAST240216P00055000 | 2023-11-28 1:00PM EST | 55.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 575 | 6.25% |
| FAST240216P00057120 | 2023-12-08 12:20PM EST | 57.12 | 0.65 | 0.45 | 0.70 | -0.05 | -7.14% | 4 | 701 | 23.88% |
| FAST240216P00057500 | 2023-11-28 10:22AM EST | 57.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 723 | 6.25% |
| FAST240216P00059620 | 2023-12-08 3:52PM EST | 59.62 | 1.10 | 1.05 | 1.15 | -0.21 | -16.03% | 3 | 1,145 | 21.17% |
| FAST240216P00060000 | 2023-12-04 11:35AM EST | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,145 | 3.13% |
| FAST240216P00062120 | 2023-12-08 12:36PM EST | 62.12 | 2.00 | 1.90 | 2.00 | +0.09 | +4.71% | 10 | 150 | 19.32% |
| FAST240216P00062500 | 2023-11-30 10:22AM EST | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.00% |
| FAST240216P00064620 | 2023-11-20 9:54AM EST | 64.62 | 4.80 | 3.00 | 3.40 | 0.00 | - | - | 19 | 18.41% |
| FAST240216P00065000 | 2023-11-20 9:54AM EST | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
