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
68.48-0.31 (-0.45%)
收市:04:00PM EDT
68.99 +0.51 (+0.74%)
收市後: 05:43PM 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%
FAST240719C000396202024-01-30 1:42PM EDT39.6229.8032.0035.900.00-30147.66%
FAST240719C000400002023-07-25 11:30AM EDT40.0020.1217.9018.300.00--30.00%
FAST240719C000496202023-12-11 1:03AM EDT49.628.90--0.00---0.00%
FAST240719C000500002023-09-28 10:48AM EDT50.008.9010.4010.800.00-350.00%
FAST240719C000521202024-04-12 12:26PM EDT52.1218.7314.5019.100.00-2270.75%
FAST240719C000546202024-02-22 4:50PM EDT54.6218.6222.0026.800.00-1014136.06%
FAST240719C000550002023-10-13 10:19AM EDT55.008.468.208.700.00-770.00%
FAST240719C000571202024-03-12 12:33PM EDT57.1218.9711.5014.900.00-510863.07%
FAST240719C000575002023-10-09 9:43AM EDT57.504.700.000.000.00-71020.00%
FAST240719C000596202024-04-10 11:11AM EDT59.6217.099.9010.200.00-206934.25%
FAST240719C000600002023-12-04 4:41PM EDT60.005.200.000.000.00-5730.00%
FAST240719C000621202024-04-09 10:03AM EDT62.1214.486.108.000.00-139530.69%
FAST240719C000625002023-11-27 12:28PM EDT62.503.800.000.000.00-24040.00%
FAST240719C000646202024-04-11 9:57AM EDT64.625.855.706.10-1.55-20.95%11,20928.74%
FAST240719C000650002023-11-24 1:37PM EDT65.002.900.000.000.00-1331,2300.00%
FAST240719C000671202024-04-17 12:11PM EDT67.124.304.204.40-0.31-6.72%1843526.83%
FAST240719C000675002023-11-07 12:43PM EDT67.501.700.000.000.00-132030.00%
FAST240719C000696202024-04-17 3:24PM EDT69.622.902.853.00-0.30-9.37%31135825.34%
FAST240719C000700002023-11-09 12:06PM EDT70.001.210.000.000.00-11861.56%
FAST240719C000725002024-04-16 12:41PM EDT72.501.901.651.800.00-340124.15%
FAST240719C000746202024-04-17 9:53AM EDT74.621.101.051.20-0.35-24.14%71,22023.71%
FAST240719C000750002023-10-31 3:08PM EDT75.000.500.200.550.00-3717.99%
FAST240719C000775002024-04-17 10:57AM EDT77.500.550.500.65-0.20-26.67%217923.22%
FAST240719C000796202024-04-17 12:11PM EDT79.620.350.300.40-0.02-5.41%210323.00%
FAST240719C000800002023-11-02 2:24PM EDT80.000.250.000.750.00-16028.25%
FAST240719C000825002024-04-15 11:50AM EDT82.500.200.050.200.00-114922.85%
FAST240719C000846202024-04-16 1:48PM EDT84.620.140.000.750.00-25234.74%
FAST240719C000875002024-04-12 12:39PM EDT87.500.050.000.950.00-119341.11%
FAST240719C000896202024-04-11 11:47AM EDT89.620.060.000.950.00-141043.77%
FAST240719C000950002024-03-28 10:22AM EDT95.000.250.000.750.00-2547.07%
FAST240719C001000002024-03-08 2:33PM EDT100.000.050.000.750.00-1152.22%
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--181.25%
FAST240719P000275002023-11-10 11:47AM EDT27.500.100.000.000.00--150.00%
FAST240719P000396202024-01-05 10:30AM EDT39.620.050.002.200.00-2385.52%
FAST240719P000400002023-11-22 1:11PM EDT40.000.280.000.000.00-1125.00%
FAST240719P000421202023-11-27 12:24PM EDT42.120.350.001.500.00--570.22%
FAST240719P000425002023-11-27 12:24PM EDT42.500.350.000.000.00-1525.00%
FAST240719P000446202023-12-11 1:03AM EDT44.620.85--0.00---0.00%
FAST240719P000450002023-10-31 3:12PM EDT45.000.850.300.650.00-123955.76%
FAST240719P000471202024-01-09 11:46AM EDT47.120.550.050.800.00--9457.91%
FAST240719P000475002023-11-28 2:03PM EDT47.500.700.000.000.00-19612.50%
FAST240719P000496202024-03-14 11:58AM EDT49.620.200.051.000.00-268455.08%
FAST240719P000500002023-11-14 12:02PM EDT50.000.980.000.000.00-268812.50%
FAST240719P000521202024-01-19 3:24PM EDT52.120.470.150.400.00-162737.84%
FAST240719P000525002023-12-04 11:58AM EDT52.501.200.000.000.00-161012.50%
FAST240719P000546202024-04-12 9:36AM EDT54.620.300.250.400.00-128232.64%
FAST240719P000550002023-11-08 2:16PM EDT55.002.350.000.000.00-632312.50%
FAST240719P000571202024-04-11 12:44PM EDT57.120.370.400.550.00-114230.13%
FAST240719P000575002023-11-07 11:25AM EDT57.503.200.000.000.00-91446.25%
FAST240719P000596202024-04-12 1:38PM EDT59.620.520.600.700.00-765126.83%
FAST240719P000600002023-11-28 4:55PM EDT60.003.500.000.000.00-423406.25%
FAST240719P000621202024-04-15 12:42PM EDT62.120.851.001.100.00-147625.51%
FAST240719P000625002023-11-13 2:20PM EDT62.504.900.000.000.00-1803.13%
FAST240719P000646202024-04-12 1:38PM EDT64.621.601.551.65+0.43+36.75%1094623.91%
FAST240719P000650002023-07-27 10:29AM EDT65.008.208.509.000.00--177.47%
FAST240719P000671202024-04-16 1:48PM EDT67.122.122.352.500.00-241222.85%
FAST240719P000675002023-10-23 2:16PM EDT67.5010.407.107.700.00--157.46%
FAST240719P000696202024-04-17 3:17PM EDT69.623.603.503.60+0.70+24.14%81,28421.45%
FAST240719P000700002023-11-30 3:28PM EDT70.0010.300.000.000.00-260.00%
FAST240719P000725002024-04-17 2:05PM EDT72.505.305.206.50+0.20+3.92%1618929.38%
FAST240719P000746202024-04-16 1:48PM EDT74.626.506.707.900.00-29728.52%
FAST240719P000775002024-04-11 12:50PM EDT77.507.637.5010.600.00-335432.58%
FAST240719P000796202024-04-11 10:56AM EDT79.629.0410.4014.000.00-117147.44%
FAST240719P000825002024-04-10 11:08AM EDT82.508.3312.3016.300.00-635847.56%
FAST240719P000846202024-04-02 10:03AM EDT84.628.8014.3018.800.00-221654.38%
FAST240719P000875002024-03-28 11:16AM EDT87.5010.6017.4021.300.00-585855.35%