香港股市 將在 5 小時 54 分鐘 開市

Fastenal Company (FAST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
67.50-0.98 (-1.43%)
市場開市。 截至 03:36PM 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 EDT32.1243.7942.0046.900.00-515145.20%
FAST250117C000325002023-06-07 11:24AM EDT32.5022.7326.5027.000.00-10200.00%
FAST250117C000346202024-02-26 11:09AM EDT34.6238.4040.6044.700.00-110140.01%
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%
FAST250117C000496202024-04-12 11:32AM EDT49.6222.7019.2019.900.00-22539.75%
FAST250117C000500002023-10-26 12:49PM EDT50.0011.8013.7015.200.00-2000.00%
FAST250117C000521202024-04-12 12:34PM EDT52.1220.1216.2017.500.00-12136.07%
FAST250117C000525002023-11-21 1:57PM EDT52.5012.100.000.000.00-6240.00%
FAST250117C000546202024-02-09 11:08AM EDT54.6217.9522.0023.600.00-175574.95%
FAST250117C000550002023-11-15 4:52PM EDT55.0010.020.000.000.00-3560.00%
FAST250117C000571202024-03-28 2:57PM EDT57.1222.4013.2013.400.00-326632.72%
FAST250117C000575002023-11-22 11:43AM EDT57.508.700.000.000.00-402580.00%
FAST250117C000596202024-04-02 10:29AM EDT59.6219.7911.2011.500.00-471331.25%
FAST250117C000600002023-11-22 11:43AM EDT60.007.200.000.000.00-15460.00%
FAST250117C000621202024-03-04 10:30AM EDT62.1215.1017.1018.800.00-120168.34%
FAST250117C000625002023-11-15 11:06AM EDT62.505.900.000.000.00-441940.00%
FAST250117C000646202024-04-11 11:52AM EDT64.6210.867.908.200.00-138529.19%
FAST250117C000650002023-12-04 12:43PM EDT65.004.200.000.000.00-1430.00%
FAST250117C000671202024-03-12 10:37AM EDT67.1212.509.0010.500.00-26744.50%
FAST250117C000675002023-11-20 10:45AM EDT67.503.400.000.000.00-1350.00%
FAST250117C000696202024-04-17 9:47AM EDT69.626.015.305.600.00-260127.89%
FAST250117C000700002023-12-01 2:55PM EDT70.002.600.000.000.00-1810.78%
FAST250117C000725002024-04-18 9:36AM EDT72.504.904.104.40+0.10+2.08%44727.30%
FAST250117C000746202024-04-16 3:35PM EDT74.624.023.403.60-0.02-0.50%189526.71%
FAST250117C000750002023-12-04 10:44AM EDT75.001.500.000.000.00-57353.13%
FAST250117C000775002024-04-17 2:59PM EDT77.503.002.552.700.00-646726.04%
FAST250117C000796202024-04-18 2:34PM EDT79.622.102.052.15-0.35-14.29%1233,04025.57%
FAST250117C000800002023-11-03 3:31PM EDT80.000.850.451.150.00-5612520.29%
FAST250117C000825002024-04-17 9:35AM EDT82.501.851.451.600.00-127525.31%
FAST250117C000846202024-04-17 9:59AM EDT84.621.401.151.250.00-31,15024.95%
FAST250117C000850002023-11-20 2:00PM EDT85.000.350.000.000.00-1596.25%
FAST250117C000875002024-04-11 12:16PM EDT87.501.440.750.900.00-5110124.68%
FAST250117C000896202024-04-15 1:00PM EDT89.620.840.600.700.00-392424.50%
FAST250117C000950002024-04-17 11:52AM EDT95.000.400.250.350.00-13223.98%
FAST250117C001000002024-04-11 9:47AM EDT100.000.330.050.750.00-21931.47%
FAST250117C001050002024-04-10 10:18AM EDT105.000.520.000.750.00-22034.23%
FAST250117C001100002024-04-10 12:49PM EDT110.000.150.000.750.00-1536.82%
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 EDT22.500.450.150.700.00-43773.83%
FAST250117P000246202024-01-17 4:07PM EDT24.620.100.000.500.00-2361.91%
FAST250117P000250002023-09-29 11:23AM EDT25.000.500.005.000.00-21105.71%
FAST250117P000321202024-03-21 12:30PM EDT32.120.170.050.750.00-11451.22%
FAST250117P000325002023-10-12 2:47PM EDT32.500.460.150.550.00-241554.00%
FAST250117P000346202024-03-15 2:53PM EDT34.620.120.051.050.00-1458.37%
FAST250117P000350002023-05-15 11:54AM EDT35.001.250.751.300.00-1457.23%
FAST250117P000371202023-12-11 1:03AM EDT37.120.95--0.00---0.00%
FAST250117P000375002023-10-11 2:52PM EDT37.500.950.550.650.00-3346.53%
FAST250117P000396202024-04-17 10:52AM EDT39.620.350.100.750.00-216444.41%
FAST250117P000400002023-11-22 4:16PM EDT40.000.680.000.000.00-214112.50%
FAST250117P000421202024-02-06 4:35PM EDT42.120.450.151.600.00-120649.95%
FAST250117P000425002023-11-13 1:30PM EDT42.500.950.000.000.00-220612.50%
FAST250117P000446202024-03-19 3:09PM EDT44.620.500.450.600.00-411734.20%
FAST250117P000450002023-10-18 11:15AM EDT45.001.400.951.150.00-510740.16%
FAST250117P000471202024-04-12 11:13AM EDT47.120.590.600.750.00-163532.40%
FAST250117P000475002023-11-28 1:06PM EDT47.501.450.000.000.00-50063212.50%
FAST250117P000496202024-04-11 10:15AM EDT49.620.750.800.950.00-150530.77%
FAST250117P000500002023-11-27 2:50PM EDT50.001.650.000.000.00-72586.25%
FAST250117P000521202024-04-16 12:57PM EDT52.121.051.051.200.00-51,31529.21%
FAST250117P000525002023-11-22 11:43AM EDT52.502.200.000.000.00-7501,0606.25%
FAST250117P000546202024-04-12 9:44AM EDT54.621.251.351.500.00-136727.61%
FAST250117P000550002023-11-24 1:22PM EDT55.002.750.000.000.00-43246.25%
FAST250117P000571202024-04-10 3:57PM EDT57.121.261.801.950.00-1561,66626.54%
FAST250117P000575002023-11-27 3:54PM EDT57.503.400.000.000.00-47563.13%
FAST250117P000596202024-04-17 12:46PM EDT59.622.302.302.500.00-511,73825.43%
FAST250117P000600002023-11-27 3:54PM EDT60.004.300.000.000.00-4893.13%
FAST250117P000621202024-04-17 3:01PM EDT62.122.903.003.200.00-511,73024.46%
FAST250117P000625002023-11-21 11:26AM EDT62.505.300.000.000.00-91371.56%
FAST250117P000646202024-04-11 2:01PM EDT64.623.103.904.100.00-6957923.74%
FAST250117P000650002023-11-03 3:55PM EDT65.007.506.608.500.00-2045642.53%
FAST250117P000671202024-04-18 11:31AM EDT67.124.685.005.10+0.28+6.36%11322.74%
FAST250117P000675002023-11-13 12:17PM EDT67.509.100.000.000.00-130.01%
FAST250117P000696202024-04-16 3:38PM EDT69.625.656.106.300.00-165021.83%
FAST250117P000700002023-11-02 1:36PM EDT70.0010.608.7012.400.00-2646.99%
FAST250117P000725002024-03-28 3:55PM EDT72.504.007.808.000.00-328221.16%
FAST250117P000746202024-04-15 3:20PM EDT74.628.109.2010.300.00-245424.83%
FAST250117P000750002023-11-27 12:01PM EDT75.0014.300.000.000.00-170.00%
FAST250117P000775002024-04-11 10:20AM EDT77.509.4511.1012.700.00-1031626.07%
FAST250117P000796202024-03-27 2:17PM EDT79.627.4012.9013.500.00-242321.36%
FAST250117P000800002023-10-24 10:21AM EDT80.0022.8018.0020.300.00-2151.92%
FAST250117P000846202024-04-10 10:17AM EDT84.6211.4017.2017.700.00-1619.93%
FAST250117P000896202024-03-27 2:18PM EDT89.6214.0021.8023.000.00-13726.10%
FAST250117P000950002024-03-28 10:17AM EDT95.0017.5025.9029.700.00-14839.05%