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
77.28+0.50 (+0.65%)
收市:04:00PM EDT
77.20 -0.08 (-0.10%)
收市後: 07:55PM EDT
價內期權
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
FAST250117C000221202023-12-11 1:03AM EDT22.1235.10--0.00---0.00%
FAST250117C000225002023-07-06 1:34PM EDT22.5035.1033.4034.700.00-1100.00%
FAST250117C000296202023-12-11 1:03AM EDT29.6227.70--0.00---0.00%
FAST250117C000300002023-07-14 10:34AM EDT30.0027.7027.5029.400.00-100.00%
FAST250117C000321202024-03-04 11:53AM EDT32.1243.790.000.000.00-500.00%
FAST250117C000325002023-06-07 11:24AM EDT32.5022.7326.5027.000.00-10200.00%
FAST250117C000346202024-02-26 11:09AM EDT34.6238.4040.6044.700.00-11076.25%
FAST250117C000350002023-06-07 11:24AM EDT35.0020.7124.3025.000.00-10100.00%
FAST250117C000371202023-12-11 1:03AM EDT37.1217.85--0.00---0.00%
FAST250117C000375002023-04-17 1:46PM EDT37.5017.8518.1020.200.00-1100.00%
FAST250117C000396202023-12-13 2:54PM EDT39.6224.8022.5027.500.00-3620.00%
FAST250117C000400002023-07-31 9:30AM EDT40.0020.500.000.000.00-5610.00%
FAST250117C000421202023-12-07 2:00PM EDT42.1221.9819.5023.500.00-3440.00%
FAST250117C000425002023-02-27 11:47AM EDT42.5013.8213.9014.800.00-41410.00%
FAST250117C000471202023-12-11 1:03AM EDT47.1215.00--0.00---0.00%
FAST250117C000475002023-07-26 10:58AM EDT47.5015.0013.4013.800.00-220.00%
FAST250117C000496202024-02-22 1:39PM EDT49.6224.2127.7032.400.00-12650.22%
FAST250117C000500002023-10-26 12:49PM EDT50.0011.8013.7015.200.00-2000.00%
FAST250117C000521202024-02-21 4:35PM EDT52.1220.4025.5030.000.00-62261.60%
FAST250117C000525002023-11-21 1:57PM EDT52.5012.100.000.000.00-6240.00%
FAST250117C000546202024-02-09 11:08AM EDT54.6217.9522.0023.600.00-175531.10%
FAST250117C000550002023-11-15 4:52PM EDT55.0010.020.000.000.00-3560.00%
FAST250117C000571202024-03-06 1:06PM EDT57.1220.200.000.000.00-2200.00%
FAST250117C000575002023-11-22 11:43AM EDT57.508.700.000.000.00-402580.00%
FAST250117C000596202024-03-22 1:12PM EDT59.6221.000.000.000.00-400.00%
FAST250117C000600002023-11-22 11:43AM EDT60.007.200.000.000.00-15460.00%
FAST250117C000621202024-03-04 10:30AM EDT62.1215.100.000.000.00-100.00%
FAST250117C000625002023-11-15 11:06AM EDT62.505.900.000.000.00-441940.00%
FAST250117C000646202024-03-20 10:12AM EDT64.6215.580.000.000.00-200.00%
FAST250117C000650002023-12-04 12:43PM EDT65.004.200.000.000.00-1430.00%
FAST250117C000671202024-03-12 10:37AM EDT67.1212.500.000.000.00-200.00%
FAST250117C000675002023-11-20 10:45AM EDT67.503.400.000.000.00-1350.00%
FAST250117C000696202024-03-11 10:37AM EDT69.6210.700.000.000.00-100.00%
FAST250117C000700002023-12-01 2:55PM EDT70.002.600.000.000.00-1810.00%
FAST250117C000725002024-03-26 12:50PM EDT72.5010.700.000.000.00-200.00%
FAST250117C000746202024-03-26 9:30AM EDT74.629.400.000.000.00-100.00%
FAST250117C000750002023-12-04 10:44AM EDT75.001.500.000.000.00-57350.00%
FAST250117C000775002024-03-27 1:41PM EDT77.507.500.000.000.00-600.10%
FAST250117C000796202024-03-27 3:56PM EDT79.626.700.000.000.00-7900.78%
FAST250117C000800002023-11-03 3:31PM EDT80.000.850.451.150.00-561257.97%
FAST250117C000825002024-03-26 3:24PM EDT82.505.200.000.000.00-10001.56%
FAST250117C000846202024-03-25 10:58AM EDT84.624.600.000.000.00-103.13%
FAST250117C000850002023-11-20 2:00PM EDT85.000.350.000.000.00-1593.13%
FAST250117C000896202024-03-25 10:37AM EDT89.622.890.000.000.00-303.13%
FAST250117C000950002024-03-20 10:17AM EDT95.001.650.000.000.00-206.25%
FAST250117C001000002024-03-26 10:09AM EDT100.001.080.000.000.00-606.25%
FAST250117C001050002024-03-21 9:30AM EDT105.000.650.000.000.00-106.25%
FAST250117C001100002024-03-26 9:30AM EDT110.000.500.000.000.00-106.25%
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
FAST250117P000221202023-12-11 1:03AM EDT22.120.45--0.00---0.00%
FAST250117P000225002023-04-13 12:22PM EDT22.500.450.150.700.00-43777.34%
FAST250117P000246202024-01-17 4:07PM EDT24.620.100.000.500.00-2365.63%
FAST250117P000250002023-09-29 11:23AM EDT25.000.500.005.000.00-21109.35%
FAST250117P000321202024-03-21 12:30PM EDT32.120.170.000.000.00-1025.00%
FAST250117P000325002023-10-12 2:47PM EDT32.500.460.150.550.00-241553.81%
FAST250117P000346202024-03-15 2:53PM EDT34.620.120.000.000.00-1025.00%
FAST250117P000350002023-05-15 11:54AM EDT35.001.250.751.300.00-1462.48%
FAST250117P000371202023-12-11 1:03AM EDT37.120.95--0.00---0.00%
FAST250117P000375002023-10-11 2:52PM EDT37.500.950.550.650.00-3351.03%
FAST250117P000396202024-01-26 4:14PM EDT39.620.200.101.600.00-2016351.61%
FAST250117P000400002023-11-22 4:16PM EDT40.000.680.000.000.00-214112.50%
FAST250117P000421202024-02-06 4:35PM EDT42.120.450.151.600.00-120656.32%
FAST250117P000425002023-11-13 1:30PM EDT42.500.950.000.000.00-220612.50%
FAST250117P000446202024-03-19 3:09PM EDT44.620.500.000.000.00-4012.50%
FAST250117P000450002023-10-18 11:15AM EDT45.001.400.951.150.00-510746.75%
FAST250117P000471202024-01-30 2:43PM EDT47.120.710.550.650.00-163537.65%
FAST250117P000475002023-11-28 1:06PM EDT47.501.450.000.000.00-50063212.50%
FAST250117P000496202024-01-29 12:45PM EDT49.621.050.650.750.00-24050535.60%
FAST250117P000500002023-11-27 2:50PM EDT50.001.650.000.000.00-725812.50%
FAST250117P000521202024-03-21 10:50AM EDT52.120.660.000.000.00-1012.50%
FAST250117P000525002023-11-22 11:43AM EDT52.502.200.000.000.00-7501,06012.50%
FAST250117P000546202024-03-08 11:34AM EDT54.621.030.000.000.00-1006.25%
FAST250117P000550002023-11-24 1:22PM EDT55.002.750.000.000.00-43246.25%
FAST250117P000571202024-03-25 12:36PM EDT57.121.150.000.000.00-206.25%
FAST250117P000575002023-11-27 3:54PM EDT57.503.400.000.000.00-47566.25%
FAST250117P000596202024-02-26 3:46PM EDT59.621.691.351.500.00-2501,73029.09%
FAST250117P000600002023-11-27 3:54PM EDT60.004.300.000.000.00-4896.25%
FAST250117P000621202024-03-07 11:30AM EDT62.121.850.000.000.00-3506.25%
FAST250117P000625002023-11-21 11:26AM EDT62.505.300.000.000.00-91376.25%
FAST250117P000646202024-03-18 2:36PM EDT64.622.260.000.000.00-206.25%
FAST250117P000650002023-11-03 3:55PM EDT65.007.506.608.500.00-2045650.49%
FAST250117P000671202024-01-22 11:01AM EDT67.124.403.904.100.00-4631.78%
FAST250117P000675002023-11-13 12:17PM EDT67.509.100.000.000.00-133.13%
FAST250117P000696202024-03-06 3:47PM EDT69.624.100.000.000.00-103.13%
FAST250117P000700002023-11-02 1:36PM EDT70.0010.608.7012.400.00-2653.05%
FAST250117P000725002024-02-29 10:48AM EDT72.505.100.000.000.00--01.56%
FAST250117P000746202024-03-06 3:09PM EDT74.626.100.000.000.00-100.78%
FAST250117P000750002023-11-27 12:01PM EDT75.0014.300.000.000.00-170.78%
FAST250117P000775002024-03-27 3:38PM EDT77.506.200.000.000.00-8300.00%
FAST250117P000796202024-03-27 2:17PM EDT79.627.400.000.000.00-2400.00%
FAST250117P000800002023-10-24 10:21AM EDT80.0022.8018.0020.300.00-2163.73%
FAST250117P000846202024-03-06 3:28PM EDT84.6212.200.000.000.00-200.00%
FAST250117P000896202024-03-27 2:18PM EDT89.6214.000.000.000.00-100.00%
FAST250117P000950002024-03-22 10:46AM EDT95.0017.600.000.000.00-4800.00%