Mercados españoles abiertos en 18 mins

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,46+2,10 (+1,64%)
Al cierre: 04:00PM EDT
130,55 +0,09 (+0,07%)
Después del cierre: 05:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240719C000825002024-04-12 1:18PM EDT82.5029.7036.0040.700.00-120.00%
FRPT240719C000850002024-01-05 12:47PM EDT85.0011.7011.5013.200.00-13120.00%
FRPT240719C000900002024-05-30 2:46PM EDT90.0041.800.000.000.00-100.00%
FRPT240719C000950002024-05-16 11:49AM EDT95.0034.3027.8032.500.00-11190.00%
FRPT240719C001000002024-02-09 4:28PM EDT100.005.6014.8018.300.00--80.00%
FRPT240719C001050002024-05-15 1:41PM EDT105.0025.4018.1022.200.00-1590.00%
FRPT240719C001100002024-05-08 9:37AM EDT110.0013.100.000.000.00-2320.00%
FRPT240719C001150002024-06-17 12:42PM EDT115.0014.640.000.000.00-400.00%
FRPT240719C001200002024-06-18 1:21PM EDT120.0013.500.000.000.00-200.00%
FRPT240719C001250002024-06-14 10:03AM EDT125.004.500.000.000.00-100.00%
FRPT240719C001300002024-06-20 12:02PM EDT130.003.100.000.000.00-600.00%
FRPT240719C001350002024-06-21 11:16AM EDT135.002.500.000.000.00-103.13%
FRPT240719C001400002024-06-20 11:50AM EDT140.001.020.000.000.00-106.25%
FRPT240719C001450002024-06-17 11:24AM EDT145.000.500.000.000.00-1012.50%
FRPT240719C001500002024-06-05 2:56PM EDT150.000.900.000.000.00-2012.50%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240719P000450002024-02-02 10:30AM EDT45.001.200.001.500.00-11229.20%
FRPT240719P000500002024-01-11 10:30AM EDT50.001.300.051.850.00--1218.26%
FRPT240719P000700002024-03-01 4:45PM EDT70.000.310.000.750.00-11124.71%
FRPT240719P000750002024-03-01 4:45PM EDT75.000.690.003.800.00-16159.81%
FRPT240719P000800002024-05-02 2:46PM EDT80.000.950.003.400.00-14140.33%
FRPT240719P000825002024-03-08 10:30AM EDT82.501.650.704.000.00-13145.97%
FRPT240719P000850002024-01-04 4:40PM EDT85.0010.606.507.800.00--1207.13%
FRPT240719P000875002024-02-23 12:21PM EDT87.506.601.051.700.00-27112.84%
FRPT240719P000900002024-05-02 2:47PM EDT90.002.220.001.000.00-2984.28%
FRPT240719P000950002024-05-06 10:59AM EDT95.000.870.001.150.00-12276.17%
FRPT240719P000975002024-06-13 2:29PM EDT97.500.500.000.000.00-5025.00%
FRPT240719P001000002024-05-30 10:18AM EDT100.000.460.000.000.00-1025.00%
FRPT240719P001050002024-05-20 9:30AM EDT105.000.400.002.350.00-23067.63%
FRPT240719P001100002024-06-20 3:49PM EDT110.000.400.000.000.00-10012.50%
FRPT240719P001150002024-06-10 1:31PM EDT115.000.850.000.000.00-10012.50%
FRPT240719P001200002024-06-21 1:42PM EDT120.001.540.000.000.00-506.25%
FRPT240719P001250002024-06-21 3:58PM EDT125.002.260.000.000.00-403.13%
FRPT240719P001300002024-06-20 3:52PM EDT130.005.500.000.000.00-300.39%
FRPT240719P001350002024-06-18 9:32AM EDT135.008.500.000.000.00-200.00%