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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117C00022500 | 2023-07-06 12:34PM EST | 22.50 | 35.10 | 33.40 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00030000 | 2023-07-14 9:34AM EST | 30.00 | 27.70 | 27.50 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117C00032500 | 2023-06-07 10:24AM EST | 32.50 | 22.73 | 26.50 | 27.00 | 0.00 | - | 10 | 20 | 0.00% |
| FAST250117C00035000 | 2023-06-07 10:24AM EST | 35.00 | 20.71 | 24.30 | 25.00 | 0.00 | - | 10 | 10 | 0.00% |
| FAST250117C00037500 | 2023-04-17 12:46PM EST | 37.50 | 17.85 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00040000 | 2023-07-31 8:30AM EST | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| FAST250117C00042120 | 2023-12-07 1:00PM EST | 42.12 | 21.98 | 21.00 | 24.10 | 0.00 | - | - | 44 | 52.60% |
| FAST250117C00042500 | 2023-02-27 10:47AM EST | 42.50 | 13.82 | 13.90 | 14.80 | 0.00 | - | 41 | 41 | 0.00% |
| FAST250117C00047500 | 2023-07-26 9:58AM EST | 47.50 | 15.00 | 13.40 | 13.80 | 0.00 | - | 2 | 2 | 0.00% |
| FAST250117C00050000 | 2023-10-26 11:49AM EST | 50.00 | 11.80 | 13.70 | 15.20 | 0.00 | - | 20 | 0 | 32.08% |
| FAST250117C00052120 | 2023-11-21 12:57PM EST | 52.12 | 12.10 | 12.70 | 15.10 | 0.00 | - | - | 24 | 38.31% |
| FAST250117C00052500 | 2023-11-21 12:57PM EST | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| FAST250117C00054620 | 2023-11-15 3:52PM EST | 54.62 | 10.02 | 11.40 | 13.60 | 0.00 | - | - | 56 | 38.01% |
| FAST250117C00055000 | 2023-11-15 3:52PM EST | 55.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| FAST250117C00057120 | 2023-11-22 10:43AM EST | 57.12 | 8.70 | 9.70 | 10.80 | 0.00 | - | - | 258 | 31.84% |
| FAST250117C00057500 | 2023-11-22 10:43AM EST | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 258 | 0.00% |
| FAST250117C00059620 | 2023-12-08 11:13AM EST | 59.62 | 8.20 | 8.10 | 9.20 | +1.00 | +13.89% | 167 | 546 | 30.54% |
| FAST250117C00060000 | 2023-11-22 10:43AM EST | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| FAST250117C00062120 | 2023-11-15 10:06AM EST | 62.12 | 5.90 | 6.40 | 7.40 | 0.00 | - | - | 194 | 28.07% |
| FAST250117C00062500 | 2023-11-15 10:06AM EST | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.10% |
| FAST250117C00064620 | 2023-12-07 1:14PM EST | 64.62 | 5.70 | 5.10 | 6.30 | 0.00 | - | 8 | 43 | 27.87% |
| FAST250117C00065000 | 2023-12-04 11:43AM EST | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| FAST250117C00067120 | 2023-11-20 9:45AM EST | 67.12 | 3.40 | 3.90 | 4.60 | 0.00 | - | - | 35 | 24.87% |
| FAST250117C00067500 | 2023-11-20 9:45AM EST | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| FAST250117C00069620 | 2023-12-01 1:55PM EST | 69.62 | 2.60 | 3.00 | 3.60 | 0.00 | - | - | 81 | 24.00% |
| FAST250117C00070000 | 2023-12-01 1:55PM EST | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| FAST250117C00074620 | 2023-12-07 12:53PM EST | 74.62 | 2.00 | 1.55 | 2.10 | 0.00 | - | 1 | 736 | 22.64% |
| FAST250117C00075000 | 2023-12-04 9:44AM EST | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 3.13% |
| FAST250117C00080000 | 2023-11-03 2:31PM EST | 80.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 56 | 125 | 21.91% |
| FAST250117C00084620 | 2023-11-20 1:00PM EST | 84.62 | 0.35 | 0.40 | 0.65 | 0.00 | - | - | 59 | 21.36% |
| FAST250117C00085000 | 2023-11-20 1:00PM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117P00022500 | 2023-04-13 11:22AM EST | 22.50 | 0.45 | 0.15 | 0.70 | 0.00 | - | 4 | 37 | 57.67% |
| FAST250117P00025000 | 2023-09-29 10:23AM EST | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 83.20% |
| FAST250117P00032500 | 2023-10-12 1:47PM EST | 32.50 | 0.46 | 0.15 | 0.55 | 0.00 | - | 24 | 15 | 40.97% |
| FAST250117P00035000 | 2023-05-15 10:54AM EST | 35.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 1 | 4 | 46.31% |
| FAST250117P00037500 | 2023-10-11 1:52PM EST | 37.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 3 | 3 | 34.62% |
| FAST250117P00039620 | 2023-11-22 3:16PM EST | 39.62 | 0.68 | 0.40 | 0.65 | 0.00 | - | - | 141 | 31.52% |
| FAST250117P00040000 | 2023-11-22 3:16PM EST | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| FAST250117P00042120 | 2023-11-13 12:30PM EST | 42.12 | 0.95 | 0.55 | 0.90 | 0.00 | - | - | 206 | 30.69% |
| FAST250117P00042500 | 2023-11-13 12:30PM EST | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 6.25% |
| FAST250117P00045000 | 2023-10-18 10:15AM EST | 45.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 5 | 107 | 28.76% |
| FAST250117P00047120 | 2023-11-28 12:06PM EST | 47.12 | 1.45 | 1.10 | 1.65 | 0.00 | - | - | 632 | 29.29% |
| FAST250117P00047500 | 2023-11-28 12:06PM EST | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 632 | 6.25% |
| FAST250117P00049620 | 2023-11-27 1:50PM EST | 49.62 | 1.65 | 1.40 | 1.80 | 0.00 | - | - | 258 | 26.47% |
| FAST250117P00050000 | 2023-11-27 1:50PM EST | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 6.25% |
| FAST250117P00052120 | 2023-11-22 10:43AM EST | 52.12 | 2.20 | 1.75 | 2.30 | 0.00 | - | - | 1,060 | 25.44% |
| FAST250117P00052500 | 2023-11-22 10:43AM EST | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 750 | 1,060 | 3.13% |
| FAST250117P00054620 | 2023-11-24 12:22PM EST | 54.62 | 2.75 | 2.25 | 2.85 | 0.00 | - | - | 324 | 24.17% |
| FAST250117P00055000 | 2023-11-24 12:22PM EST | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 3.13% |
| FAST250117P00057120 | 2023-11-27 2:54PM EST | 57.12 | 3.40 | 2.90 | 3.30 | 0.00 | - | - | 756 | 22.01% |
| FAST250117P00057500 | 2023-11-27 2:54PM EST | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 1.56% |
| FAST250117P00059620 | 2023-12-07 11:00AM EST | 59.62 | 3.90 | 3.40 | 4.10 | 0.00 | - | 4 | 92 | 20.86% |
| FAST250117P00060000 | 2023-11-27 2:54PM EST | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.78% |
| FAST250117P00062120 | 2023-12-07 11:09AM EST | 62.12 | 4.80 | 4.40 | 5.40 | 0.00 | - | 4 | 141 | 21.04% |
| FAST250117P00062500 | 2023-11-21 10:26AM EST | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
| FAST250117P00065000 | 2023-11-03 2:55PM EST | 65.00 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 26.51% |
| FAST250117P00067120 | 2023-11-13 11:17AM EST | 67.12 | 9.10 | 6.70 | 7.50 | 0.00 | - | - | 3 | 17.32% |
| FAST250117P00067500 | 2023-11-13 11:17AM EST | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAST250117P00070000 | 2023-11-02 12:36PM EST | 70.00 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 28.79% |
| FAST250117P00074620 | 2023-11-27 11:01AM EST | 74.62 | 14.30 | 11.70 | 13.40 | 0.00 | - | - | 7 | 17.46% |
| FAST250117P00075000 | 2023-11-27 11:01AM EST | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAST250117P00080000 | 2023-10-24 9:21AM EST | 80.00 | 22.80 | 18.00 | 20.30 | 0.00 | - | 2 | 1 | 29.52% |
