Fastenal Company (FAST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 593.41% |
| FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 236.23% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 196.04% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 127.15% |
| FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAST240517C00054620 | 2024-04-23 10:55AM EDT | 54.62 | 13.27 | 11.20 | 15.70 | 0.00 | - | 8 | 0 | 60.74% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-04-23 2:22PM EDT | 57.12 | 10.50 | 8.90 | 13.10 | 0.00 | - | 374 | 61 | 52.59% |
| FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FAST240517C00059620 | 2024-04-23 2:22PM EDT | 59.62 | 8.00 | 6.40 | 10.70 | 0.00 | - | 374 | 0 | 90.48% |
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240517C00062120 | 2024-04-22 3:22PM EDT | 62.12 | 5.55 | 4.50 | 8.00 | 0.00 | - | 1 | 273 | 71.83% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-04-23 3:38PM EDT | 64.62 | 3.00 | 3.60 | 3.80 | -0.19 | -5.96% | 1 | 837 | 27.66% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-04-24 3:52PM EDT | 67.12 | 1.85 | 1.70 | 1.85 | +0.45 | +32.14% | 73 | 2,288 | 22.51% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| FAST240517C00069620 | 2024-04-24 3:37PM EDT | 69.62 | 0.65 | 0.55 | 0.65 | +0.21 | +47.73% | 53 | 1,784 | 20.26% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAST240517C00072500 | 2024-04-23 2:27PM EDT | 72.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 23 | 1,228 | 25.93% |
| FAST240517C00074620 | 2024-04-24 1:38PM EDT | 74.62 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,942 | 24.12% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240517C00077500 | 2024-04-18 12:30PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 27.64% |
| FAST240517C00079620 | 2024-04-15 12:56PM EDT | 79.62 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 323 | 32.23% |
| FAST240517C00082500 | 2024-04-22 12:13PM EDT | 82.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 217 | 55.71% |
| FAST240517C00085000 | 2024-04-11 9:58AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 273 | 61.82% |
| FAST240517C00087500 | 2024-04-24 2:37PM EDT | 87.50 | 0.38 | 0.00 | 0.40 | +0.35 | +1,166.67% | 2 | 14 | 59.38% |
| FAST240517C00090000 | 2024-04-24 2:37PM EDT | 90.00 | 0.11 | 0.00 | 0.20 | -0.22 | -66.67% | 2 | 7 | 57.23% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 92.87% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 76.76% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 69.53% |
| FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 85.25% |
| FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 51.07% |
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| FAST240517P00057120 | 2024-04-22 11:50AM EDT | 57.12 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 233 | 52.44% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
| FAST240517P00059620 | 2024-04-11 3:41PM EDT | 59.62 | 0.05 | 0.00 | 0.35 | 0.00 | - | 83 | 511 | 41.41% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FAST240517P00062120 | 2024-04-24 10:58AM EDT | 62.12 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 10 | 387 | 24.76% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 6.25% |
| FAST240517P00064620 | 2024-04-24 12:59PM EDT | 64.62 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 43 | 1,114 | 20.90% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FAST240517P00067120 | 2024-04-24 3:44PM EDT | 67.12 | 0.85 | 0.85 | 0.95 | -0.30 | -26.09% | 78 | 1,329 | 18.31% |
| FAST240517P00069620 | 2024-04-24 3:53PM EDT | 69.62 | 2.16 | 2.15 | 2.30 | -0.64 | -22.86% | 38 | 710 | 16.26% |
| FAST240517P00072500 | 2024-04-23 12:27PM EDT | 72.50 | 5.50 | 3.50 | 5.60 | +0.40 | +7.84% | 2 | 303 | 36.23% |
| FAST240517P00074620 | 2024-04-24 2:57PM EDT | 74.62 | 6.80 | 5.40 | 8.80 | -0.65 | -8.72% | 2,723 | 573 | 64.06% |
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 77.50 | 9.80 | 7.60 | 10.20 | +1.05 | +12.00% | 580 | 123 | 44.24% |
| FAST240517P00079620 | 2024-04-24 2:57PM EDT | 79.62 | 11.60 | 9.70 | 14.20 | +6.30 | +118.87% | 70 | 28 | 90.33% |
| FAST240517P00082500 | 2024-04-24 2:57PM EDT | 82.50 | 14.70 | 12.10 | 16.80 | +2.97 | +25.32% | 102 | 29 | 95.09% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 14.50 | 19.20 | 0.00 | - | 5 | 5 | 101.03% |
