Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
108,59-3,91 (-3,48%)
Al cierre: 04:00PM EDT
109,19 +0,60 (+0,55%)
Después del cierre: 05:36PM 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 EDT62.5047.2543.7048.500.00-110150.00%
FRPT240419C000650002024-02-08 12:42PM EDT65.0025.6641.5046.000.00-214196.09%
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 EDT75.0037.7031.7036.000.00-163159.96%
FRPT240419C000800002024-04-12 1:18PM EDT80.0029.6826.3031.00+2.59+9.56%169107.42%
FRPT240419C000850002024-04-09 1:05PM EDT85.0030.1021.2025.900.00-2134202.83%
FRPT240419C000900002024-03-25 11:00AM EDT90.0027.1016.4021.000.00-1010077.34%
FRPT240419C000950002024-03-08 4:49PM EDT95.0014.6618.5023.200.00-587249.85%
FRPT240419C000975002024-02-26 12:14PM EDT97.5013.5016.9020.600.00-117236.87%
FRPT240419C001000002024-04-02 9:30AM EDT100.0015.537.409.700.00-111075.59%
FRPT240419C001050002024-03-27 10:27AM EDT105.0012.604.304.900.00-26850.15%
FRPT240419C001100002024-04-12 1:52PM EDT110.001.951.401.60-2.85-59.38%58139.99%
FRPT240419C001150002024-04-12 12:14PM EDT115.000.630.250.50-1.07-62.94%132843.75%
FRPT240419C001200002024-04-09 11:02AM EDT120.001.050.001.050.00-14564.65%
FRPT240419C001250002024-04-05 2:48PM EDT125.000.410.000.750.00-22275.88%
FRPT240419C001300002024-04-05 2:48PM EDT130.000.160.000.550.00-1685.55%
FRPT240419C001350002024-03-27 1:44PM EDT135.000.350.004.700.00-13174.07%
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 EDT40.001.900.300.600.00-11423.44%
FRPT240419P000450002024-02-22 1:12PM EDT45.000.250.000.350.00-1225324.22%
FRPT240419P000500002024-02-22 1:13PM EDT50.000.440.000.700.00-485322.07%
FRPT240419P000550002023-11-29 11:21AM EDT55.001.300.550.800.00-110324.41%
FRPT240419P000575002024-03-25 10:04AM EDT57.502.360.000.750.00-4061273.05%
FRPT240419P000600002024-03-20 9:35AM EDT60.000.700.000.750.00-1027257.03%
FRPT240419P000625002024-03-21 2:40PM EDT62.500.920.000.750.00-3070241.41%
FRPT240419P000650002023-12-22 10:47AM EDT65.001.350.701.000.00-192267.97%
FRPT240419P000675002024-02-23 1:44PM EDT67.500.400.000.200.00-2385171.09%
FRPT240419P000700002024-03-18 12:13PM EDT70.000.050.000.750.00-1394198.05%
FRPT240419P000725002024-02-12 4:40PM EDT72.501.400.000.750.00-1373184.57%
FRPT240419P000750002024-02-21 3:22PM EDT75.001.770.000.700.00-1318169.14%
FRPT240419P000800002024-03-18 12:13PM EDT80.000.050.000.050.00-1314996.09%
FRPT240419P000825002024-02-21 4:48PM EDT82.503.300.000.350.00--20115.63%
FRPT240419P000850002024-03-19 12:41PM EDT85.000.150.000.450.00-397109.96%
FRPT240419P000875002024-02-23 12:20PM EDT87.504.000.000.700.00-43108.40%
FRPT240419P000900002024-02-29 4:38PM EDT90.000.300.004.500.00-1068168.16%
FRPT240419P000925002024-02-27 2:14PM EDT92.500.950.004.800.00-18156.15%
FRPT240419P000950002024-03-13 11:46AM EDT95.000.330.001.200.00-12585.55%
FRPT240419P000975002024-04-04 3:09PM EDT97.500.350.000.850.00-31166.21%
FRPT240419P001000002024-04-12 12:26PM EDT100.000.200.100.30+0.05+33.33%15249.41%
FRPT240419P001050002024-04-11 3:49PM EDT105.000.300.650.800.00-13839.01%
FRPT240419P001100002024-04-12 2:45PM EDT110.003.002.602.85+2.10+233.33%318037.01%
FRPT240419P001150002024-04-12 12:17PM EDT115.005.505.206.90+2.65+92.98%506943.46%
FRPT240419P001250002024-02-26 10:43AM EDT125.0022.409.4011.000.00-110.00%
FRPT240419P001300002024-04-03 1:26PM EDT130.0018.0019.0021.800.00-1192.19%