Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.437,13 +2.024,89 (+3,35%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816C00075000 | 2024-01-02 2:29PM EDT | 75.00 | 20.50 | 16.50 | 20.00 | 0.00 | - | 1 | 4 | 0.00% |
| FRPT240816C00077500 | 2023-12-18 2:43PM EDT | 77.50 | 16.30 | 16.00 | 18.40 | 0.00 | - | - | 2 | 0.00% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 80.00 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 125.24% |
| FRPT240816C00082500 | 2024-07-08 11:41AM EDT | 82.50 | 52.90 | 33.50 | 38.10 | 0.00 | - | 7 | 4 | 84.81% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 85.00 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240816C00087500 | 2023-12-28 11:51AM EDT | 87.50 | 13.80 | 11.90 | 12.50 | 0.00 | - | 42 | 42 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 90.00 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 93.04% |
| FRPT240816C00092500 | 2024-01-02 12:58PM EDT | 92.50 | 11.10 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 0.00% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 95.00 | 36.30 | 29.10 | 32.20 | 0.00 | - | 13 | 513 | 162.21% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 100.00 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 99.80% |
| FRPT240816C00105000 | 2024-06-20 12:31PM EDT | 105.00 | 25.35 | 16.20 | 18.70 | 0.00 | - | 2 | 7 | 88.45% |
| FRPT240816C00110000 | 2024-07-12 9:36AM EDT | 110.00 | 19.10 | 11.30 | 13.70 | 0.00 | - | 1 | 71 | 70.92% |
| FRPT240816C00115000 | 2024-07-24 3:42PM EDT | 115.00 | 8.60 | 8.40 | 8.80 | 0.00 | - | 8 | 52 | 61.71% |
| FRPT240816C00120000 | 2024-07-24 2:50PM EDT | 120.00 | 5.80 | 5.90 | 6.40 | -0.20 | -3.33% | 2 | 53 | 61.27% |
| FRPT240816C00125000 | 2024-07-26 3:31PM EDT | 125.00 | 4.10 | 4.00 | 4.30 | -0.30 | -6.82% | 12 | 492 | 60.01% |
| FRPT240816C00130000 | 2024-07-25 10:47AM EDT | 130.00 | 2.90 | 2.60 | 4.10 | +0.90 | +45.00% | 3 | 562 | 65.77% |
| FRPT240816C00135000 | 2024-07-25 2:57PM EDT | 135.00 | 1.73 | 1.25 | 3.00 | 0.00 | - | 1 | 163 | 63.84% |
| FRPT240816C00140000 | 2024-07-25 2:57PM EDT | 140.00 | 1.13 | 1.15 | 1.60 | 0.00 | - | 1 | 793 | 63.53% |
| FRPT240816C00145000 | 2024-07-16 1:06PM EDT | 145.00 | 2.30 | 0.25 | 1.45 | 0.00 | - | 1 | 663 | 62.96% |
| FRPT240816C00150000 | 2024-07-17 12:59PM EDT | 150.00 | 0.95 | 0.25 | 1.35 | 0.00 | - | 9 | 35 | 69.24% |
| FRPT240816C00155000 | 2024-07-26 12:28PM EDT | 155.00 | 0.55 | 0.15 | 1.00 | -0.40 | -42.11% | 1 | 4 | 70.61% |
| FRPT240816C00160000 | 2024-06-26 3:48PM EDT | 160.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | - | 6 | 91.77% |
| FRPT240816C00165000 | 2024-06-21 2:53PM EDT | 165.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 99.22% |
| FRPT240816C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 0.85 | 0.50 | 1.30 | 0.00 | - | 2 | 2 | 102.49% |
| FRPT240816C00180000 | 2024-07-03 9:30AM EDT | 180.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 113.26% |
| FRPT240816C00190000 | 2024-06-20 3:41PM EDT | 190.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | - | 5 | 123.73% |
| FRPT240816C00195000 | 2024-06-20 3:31PM EDT | 195.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | - | 11 | 101.27% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816P00045000 | 2024-01-16 10:30AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FRPT240816P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| FRPT240816P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FRPT240816P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.30 | 0.70 | 1.40 | 0.00 | - | - | 1 | 146.19% |
| FRPT240816P00075000 | 2024-02-16 4:55PM EDT | 75.00 | 4.10 | 1.30 | 4.70 | 0.00 | - | 11 | 11 | 175.15% |
| FRPT240816P00077500 | 2024-03-21 9:30AM EDT | 77.50 | 1.95 | 1.50 | 2.25 | 0.00 | - | - | 1 | 142.92% |
| FRPT240816P00080000 | 2024-05-23 1:43PM EDT | 80.00 | 0.40 | 0.05 | 2.05 | 0.00 | - | - | 1 | 114.84% |
| FRPT240816P00082500 | 2024-02-20 2:02PM EDT | 82.50 | 6.00 | 0.05 | 2.55 | 0.00 | - | - | 5 | 113.72% |
| FRPT240816P00085000 | 2024-06-25 10:15AM EDT | 85.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | - | 1 | 82.47% |
| FRPT240816P00087500 | 2024-07-22 2:18PM EDT | 87.50 | 0.45 | 0.25 | 1.70 | 0.00 | - | 1 | 2 | 91.55% |
| FRPT240816P00090000 | 2024-07-26 12:00PM EDT | 90.00 | 0.51 | 0.40 | 0.60 | -3.39 | -86.92% | 1 | 49 | 72.07% |
| FRPT240816P00092500 | 2024-07-24 2:48PM EDT | 92.50 | 0.83 | 0.50 | 1.20 | 0.00 | - | 2 | 33 | 75.29% |
| FRPT240816P00095000 | 2024-07-26 11:59AM EDT | 95.00 | 0.87 | 0.65 | 1.05 | -0.11 | -11.22% | 1 | 31 | 68.90% |
| FRPT240816P00097500 | 2024-07-08 12:20PM EDT | 97.50 | 0.40 | 0.90 | 1.45 | 0.00 | - | 6 | 9 | 68.80% |
| FRPT240816P00100000 | 2024-07-26 11:57AM EDT | 100.00 | 1.50 | 1.20 | 1.60 | -0.20 | -11.76% | 1 | 175 | 65.80% |
| FRPT240816P00105000 | 2024-07-25 1:42PM EDT | 105.00 | 2.55 | 1.45 | 2.50 | 0.00 | - | 10 | 23 | 59.62% |
| FRPT240816P00110000 | 2024-07-22 9:39AM EDT | 110.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 7 | 53 | 60.96% |
| FRPT240816P00115000 | 2024-07-26 1:33PM EDT | 115.00 | 5.50 | 5.20 | 5.60 | -1.20 | -17.91% | 1 | 577 | 59.40% |
| FRPT240816P00120000 | 2024-07-25 3:48PM EDT | 120.00 | 9.05 | 7.60 | 8.00 | 0.00 | - | 8 | 144 | 57.72% |
| FRPT240816P00125000 | 2024-07-24 11:27AM EDT | 125.00 | 10.30 | 10.70 | 11.20 | 0.00 | - | 2 | 110 | 57.64% |
| FRPT240816P00130000 | 2024-07-25 10:28AM EDT | 130.00 | 15.00 | 13.50 | 15.50 | -1.15 | -7.12% | 1 | 274 | 56.47% |
| FRPT240816P00135000 | 2024-07-15 3:31PM EDT | 135.00 | 11.10 | 17.30 | 20.30 | 0.00 | - | 10 | 47 | 59.18% |
| FRPT240816P00140000 | 2024-07-08 10:43AM EDT | 140.00 | 10.50 | 21.90 | 24.10 | 0.00 | - | 3 | 6 | 56.74% |
© 2024 Yahoo. Todos los derechos reservados.