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
55.78+1.22 (+2.24%)
收市價: 04:00PM EDT
55.78 0.00 (0.00%)
收市後: 05:42PM EDT
價內期權
認購期權範圍2022年8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
FAST220819C000275002022-06-27 9:45AM EDT27.5024.200.000.000.00-100.00%
FAST220819C000375002022-07-27 11:47AM EDT37.5010.0517.8018.500.00-11172.85%
FAST220819C000400002022-07-13 12:14PM EDT40.007.3015.6015.900.00-10132.42%
FAST220819C000425002022-07-14 2:18PM EDT42.505.3012.8013.500.00-31126.37%
FAST220819C000450002022-07-29 11:59AM EDT45.005.7110.5011.000.00-6459104.49%
FAST220819C000475002022-08-12 10:32AM EDT47.507.408.208.40+0.30+4.23%1691753.13%
FAST220819C000500002022-08-12 2:18PM EDT50.005.405.605.90+0.70+14.89%2556353.32%
FAST220819C000525002022-08-12 11:12AM EDT52.502.503.003.50+0.08+3.31%246640.72%
FAST220819C000550002022-08-12 3:41PM EDT55.001.001.001.15+0.41+69.49%221,19822.56%
FAST220819C000575002022-08-04 2:57PM EDT57.500.030.050.150.00-294222.27%
FAST220819C000600002022-08-09 10:11AM EDT60.000.050.000.500.00-338059.86%
FAST220819C000625002022-06-24 3:54PM EDT62.500.500.000.750.00-325172.17%
FAST220819C000650002022-07-20 12:01PM EDT65.000.050.000.750.00-136288.57%
FAST220819C000675002022-06-14 10:05AM EDT67.500.080.000.400.00-313189.06%
FAST220819C000700002022-06-27 11:50AM EDT70.000.050.000.400.00-18101.95%
FAST220819C000725002022-02-08 1:50PM EDT72.500.170.000.300.00-115107.62%
FAST220819C000800002022-02-04 3:38PM EDT80.000.150.000.850.00-11169.92%
FAST220819C000950002022-02-14 1:12AM EDT95.000.10-0.000.00--050.00%
認沽盤範圍2022年8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
FAST220819P000275002022-07-12 10:12AM EDT27.500.150.000.250.00--2258.59%
FAST220819P000300002022-07-29 2:59PM EDT30.000.050.000.200.00-2185221.88%
FAST220819P000350002022-07-14 3:56PM EDT35.000.050.000.200.00-151171.88%
FAST220819P000375002022-07-15 10:09AM EDT37.500.230.000.250.00-260155.47%
FAST220819P000400002022-08-02 1:56PM EDT40.000.100.000.250.00-30176133.59%
FAST220819P000425002022-08-12 9:30AM EDT42.500.040.000.30+0.01+33.33%1690116.80%
FAST220819P000450002022-08-09 10:37AM EDT45.000.020.000.150.00-563784.38%
FAST220819P000475002022-08-12 10:32AM EDT47.500.020.000.05-0.03-60.00%21,06555.08%
FAST220819P000500002022-08-11 2:25PM EDT50.000.030.000.050.00-22186144.53%
FAST220819P000525002022-08-12 3:58PM EDT52.500.050.000.10-0.04-44.44%5030032.42%
FAST220819P000550002022-08-12 3:38PM EDT55.000.400.200.40-0.42-51.22%21242823.63%
FAST220819P000575002022-08-10 11:11AM EDT57.502.881.601.850.00-2013021.19%
FAST220819P000600002022-07-29 2:25PM EDT60.009.004.104.400.00-2142.77%
FAST220819P000625002022-07-11 1:37PM EDT62.5012.107.808.300.00-412115.82%
FAST220819P000650002022-08-11 3:13PM EDT65.0010.409.0010.400.00-5095.12%
FAST220819P000700002022-06-29 12:36PM EDT70.0020.6016.6021.000.00-10295.22%
FAST220819P000725002022-07-01 11:16AM EDT72.5023.3019.6023.400.00-30320.85%
FAST220819P000800002022-06-30 1:21PM EDT80.0030.0027.3030.100.00--0359.57%
FAST220819P000850002022-07-05 12:10PM EDT85.0036.6032.4032.900.00-30347.85%
FAST220819P000900002022-06-30 3:29PM EDT90.0040.3037.4039.700.00-60408.20%
FAST220819P000950002022-06-30 12:23PM EDT95.0045.0042.0045.800.00-30445.22%