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
67.74+0.62 (+0.92%)
收市:04:00PM EDT
67.75 +0.01 (+0.02%)
市前: 08:30AM EDT
價內期權
認購期權範圍2026年1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
FAST260116C000321202024-01-03 12:45PM EDT32.1231.4037.0042.000.00-2264.27%
FAST260116C000421202024-02-13 4:02PM EDT42.1228.9032.5037.500.00-1171.74%
FAST260116C000546202024-04-12 12:34PM EDT54.6220.720.000.000.00-140.00%
FAST260116C000550002023-10-13 2:59PM EDT55.0012.839.9014.300.00-1418.24%
FAST260116C000571202024-03-21 1:36PM EDT57.1226.4116.0016.800.00-1132.84%
FAST260116C000596202024-03-14 12:26PM EDT59.6221.4016.3017.600.00-1129739.80%
FAST260116C000600002023-10-12 11:30AM EDT60.009.788.6012.000.00--27522.47%
FAST260116C000621202024-04-12 10:33AM EDT62.1215.610.000.000.00-52960.00%
FAST260116C000625002023-11-15 2:43PM EDT62.509.150.000.000.00--3280.00%
FAST260116C000646202024-02-23 4:25PM EDT64.6214.9019.0022.300.00-229156.07%
FAST260116C000671202024-02-23 11:30AM EDT67.1213.4018.2021.500.00-152356.46%
FAST260116C000696202024-04-11 10:39AM EDT69.6212.000.000.000.00-51840.78%
FAST260116C000700002023-11-08 2:14PM EDT70.004.800.000.000.00-10120.78%
FAST260116C000725002024-04-17 9:43AM EDT72.508.800.000.000.00-22841.56%
FAST260116C000746202024-04-18 1:36PM EDT74.627.500.000.000.00-44521.56%
FAST260116C000750002023-11-14 10:30AM EDT75.003.700.000.000.00-5201.56%
FAST260116C000775002024-03-22 9:32AM EDT77.5012.975.809.000.00-21022035.29%
FAST260116C000796202024-04-19 10:38AM EDT79.625.770.000.000.00-1323.13%
FAST260116C000800002023-11-06 10:39AM EDT80.002.400.000.000.00-553.13%
FAST260116C000825002024-04-19 9:48AM EDT82.504.800.000.000.00-1193.13%
FAST260116C000846202024-04-15 2:01PM EDT84.624.800.000.000.00-1103.13%
FAST260116C000896202024-04-11 1:35PM EDT89.624.100.000.000.00-321386.25%
FAST260116C000950002024-03-26 9:32AM EDT95.005.500.000.000.00-166.25%
FAST260116C001000002024-04-11 12:52PM EDT100.002.100.000.000.00-3346.25%
FAST260116C001050002024-04-19 10:19AM EDT105.001.000.000.000.00-1146.25%
認沽盤範圍2026年1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
FAST260116P000271202023-12-11 1:03AM EDT27.121.05--0.00---0.00%
FAST260116P000275002023-09-29 11:23AM EDT27.501.050.005.000.00-2264.04%
FAST260116P000321202024-04-18 10:53AM EDT32.120.700.000.000.00--212.50%
FAST260116P000371202024-03-11 3:37PM EDT37.120.700.352.100.00-101043.43%
FAST260116P000396202024-01-23 2:15PM EDT39.620.950.851.000.00-1331.71%
FAST260116P000400002023-11-03 12:54PM EDT40.001.620.005.000.00-2255.30%
FAST260116P000421202024-03-21 12:32PM EDT42.120.871.251.500.00-1232.43%
FAST260116P000446202024-03-21 11:20AM EDT44.621.051.501.750.00-2430.93%
FAST260116P000450002023-09-29 11:23AM EDT45.002.951.154.100.00-2242.56%
FAST260116P000496202024-04-08 11:48AM EDT49.621.800.000.000.00-126.25%
FAST260116P000521202024-03-04 3:06PM EDT52.122.051.002.200.00-5824.37%
FAST260116P000546202024-04-11 3:05PM EDT54.622.850.000.000.00-4243.13%
FAST260116P000550002023-11-21 11:41AM EDT55.004.070.000.000.00-11013.13%
FAST260116P000571202024-04-11 3:40PM EDT57.123.500.000.000.00-4113.13%
FAST260116P000575002023-10-02 2:46PM EDT57.507.854.607.400.00--24036.40%
FAST260116P000596202024-04-16 1:29PM EDT59.624.400.000.000.00-5143.13%
FAST260116P000600002023-11-21 11:41AM EDT60.005.670.000.000.00-1102111.56%
FAST260116P000621202024-04-11 3:31PM EDT62.124.900.000.000.00-3411.56%
FAST260116P000625002023-11-15 2:43PM EDT62.507.000.000.000.00--31.56%
FAST260116P000646202024-04-11 3:06PM EDT64.625.500.000.000.00-5560.78%
FAST260116P000671202024-04-11 3:01PM EDT67.126.400.000.000.00-151690.20%
FAST260116P000696202024-04-11 3:03PM EDT69.627.400.000.000.00-31810.00%
FAST260116P000700002023-11-07 10:45AM EDT70.0012.300.000.000.00-6120.00%
FAST260116P000725002024-04-22 11:12AM EDT72.5010.200.000.000.00-12140.00%
FAST260116P000746202024-04-05 11:47AM EDT74.627.900.000.000.00-31720.00%
FAST260116P000750002023-11-09 10:48AM EDT75.0016.000.000.000.00-5200.00%
FAST260116P000775002024-04-11 9:30AM EDT77.5011.000.000.000.00-2850.00%
FAST260116P000796202024-03-26 10:36AM EDT79.6210.080.000.000.00-1504500.00%
FAST260116P000846202024-03-06 10:30AM EDT84.6213.2012.9013.600.00-560.00%