Mercados españoles cerrados en 7 hrs 29 min

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,69-2,90 (-2,67%)
Al cierre: 04:00PM EDT
104,16 -1,53 (-1,45%)
Después del cierre: 05:41PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240419C000350002023-09-27 12:13PM EDT35.0031.6023.8024.900.00-110.00%
FRPT240419C000450002023-11-07 10:33AM EDT45.0025.3029.7033.500.00-120.00%
FRPT240419C000500002023-11-10 1:26PM EDT50.0019.5026.2029.200.00-1110.00%
FRPT240419C000550002023-11-28 4:53PM EDT55.0017.6031.8036.500.00-180.00%
FRPT240419C000575002023-11-06 4:26PM EDT57.5015.6015.7018.100.00-390.00%
FRPT240419C000600002023-11-21 10:51AM EDT60.0013.3025.7028.000.00-1190.00%
FRPT240419C000625002024-03-14 10:51AM EDT62.5047.2543.7048.500.00-110472.27%
FRPT240419C000650002024-02-08 12:42PM EDT65.0025.6641.5046.000.00-214452.73%
FRPT240419C000675002023-11-29 2:11PM EDT67.508.9021.9022.500.00-6140.00%
FRPT240419C000700002023-12-13 2:11PM EDT70.0015.5017.5019.800.00-1600.00%
FRPT240419C000725002024-01-08 10:58AM EDT72.5015.2717.2020.000.00-38470.00%
FRPT240419C000750002024-04-11 3:19PM EDT75.0037.700.000.000.00-100.00%
FRPT240419C000800002024-04-12 1:18PM EDT80.0029.680.000.000.00-100.00%
FRPT240419C000850002024-04-09 1:05PM EDT85.0030.100.000.000.00-200.00%
FRPT240419C000900002024-03-25 11:00AM EDT90.0027.100.000.000.00-1000.00%
FRPT240419C000950002024-03-08 4:49PM EDT95.0014.6618.5023.200.00-587357.96%
FRPT240419C000975002024-02-26 12:14PM EDT97.5013.5016.9020.600.00-117338.57%
FRPT240419C001000002024-04-02 9:30AM EDT100.0015.530.000.000.00-100.00%
FRPT240419C001050002024-04-15 3:57PM EDT105.002.100.000.000.00-2100.00%
FRPT240419C001100002024-04-15 11:58AM EDT110.000.990.000.000.00-2012.50%
FRPT240419C001150002024-04-15 2:01PM EDT115.000.100.000.000.00-7025.00%
FRPT240419C001200002024-04-09 11:02AM EDT120.001.050.000.000.00-1025.00%
FRPT240419C001250002024-04-05 2:48PM EDT125.000.410.000.000.00-2025.00%
FRPT240419C001300002024-04-05 2:48PM EDT130.000.160.000.000.00-1050.00%
FRPT240419C001350002024-03-27 1:44PM EDT135.000.350.000.000.00-1050.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240419P000400002023-10-19 10:43AM EDT40.001.900.300.600.00-11508.20%
FRPT240419P000450002024-02-22 1:12PM EDT45.000.250.000.350.00-1225387.50%
FRPT240419P000500002024-02-22 1:13PM EDT50.000.440.000.700.00-485383.98%
FRPT240419P000550002023-11-29 11:21AM EDT55.001.300.550.800.00-110385.55%
FRPT240419P000575002024-03-25 10:04AM EDT57.502.360.000.000.00-40050.00%
FRPT240419P000600002024-03-20 9:35AM EDT60.000.700.000.000.00-10050.00%
FRPT240419P000625002024-03-21 2:40PM EDT62.500.920.000.000.00-30050.00%
FRPT240419P000650002023-12-22 10:47AM EDT65.001.350.701.000.00-192315.82%
FRPT240419P000675002024-02-23 1:44PM EDT67.500.400.000.200.00-2385199.61%
FRPT240419P000700002024-03-18 12:13PM EDT70.000.050.000.000.00-13050.00%
FRPT240419P000725002024-02-12 4:40PM EDT72.501.400.000.750.00-1373214.26%
FRPT240419P000750002024-02-21 3:22PM EDT75.001.770.000.700.00-1318195.31%
FRPT240419P000800002024-03-18 12:13PM EDT80.000.050.000.000.00-13050.00%
FRPT240419P000825002024-02-21 4:48PM EDT82.503.300.000.350.00--20130.47%
FRPT240419P000850002024-03-19 12:41PM EDT85.000.150.000.000.00-3050.00%
FRPT240419P000875002024-02-23 12:20PM EDT87.504.000.000.700.00-43119.92%
FRPT240419P000900002024-02-29 4:38PM EDT90.000.300.004.500.00-1068188.53%
FRPT240419P000925002024-02-27 2:14PM EDT92.500.950.004.800.00-18173.00%
FRPT240419P000950002024-03-13 11:46AM EDT95.000.330.001.200.00-12589.65%
FRPT240419P000975002024-04-04 3:09PM EDT97.500.350.000.000.00-3025.00%
FRPT240419P001000002024-04-15 12:37PM EDT100.000.200.000.000.00-6012.50%
FRPT240419P001050002024-04-15 1:30PM EDT105.001.150.000.000.00-401.56%
FRPT240419P001100002024-04-15 10:37AM EDT110.002.620.000.000.00-200.00%
FRPT240419P001150002024-04-12 12:17PM EDT115.005.500.000.000.00-5000.00%
FRPT240419P001250002024-02-26 10:43AM EDT125.0022.409.4011.000.00-110.00%
FRPT240419P001300002024-04-15 10:56AM EDT130.0022.000.000.000.00-100.00%