Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.035,31 -32,04 (-0,06%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920C00082500 | 2024-01-16 3:37PM EDT | 82.50 | 14.40 | 16.20 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-08-21 10:28AM EDT | 85.00 | 44.86 | 53.50 | 56.50 | 0.00 | - | 2 | 3 | 174.61% |
| FRPT240920C00090000 | 2024-06-21 12:27PM EDT | 90.00 | 40.10 | 30.50 | 33.20 | 0.00 | - | 2 | 2 | 0.00% |
| FRPT240920C00095000 | 2024-08-21 10:28AM EDT | 95.00 | 34.95 | 43.60 | 46.40 | 0.00 | - | 2 | 2 | 139.06% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 100.00 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240920C00105000 | 2024-06-06 10:31AM EDT | 105.00 | 29.50 | 30.30 | 32.90 | 0.00 | - | 1 | 3 | 0.00% |
| FRPT240920C00110000 | 2024-09-13 3:02PM EDT | 110.00 | 28.60 | 29.20 | 30.70 | -0.41 | -1.41% | 1 | 59 | 83.98% |
| FRPT240920C00115000 | 2024-09-12 1:10PM EDT | 115.00 | 25.20 | 22.80 | 26.50 | 0.00 | - | 1 | 62 | 140.72% |
| FRPT240920C00120000 | 2024-09-13 10:42AM EDT | 120.00 | 21.45 | 19.20 | 20.40 | +5.10 | +31.19% | 1 | 93 | 85.06% |
| FRPT240920C00125000 | 2024-08-30 3:42PM EDT | 125.00 | 11.94 | 13.10 | 17.20 | 0.00 | - | 5 | 194 | 57.03% |
| FRPT240920C00130000 | 2024-09-12 3:18PM EDT | 130.00 | 11.00 | 8.30 | 11.20 | 0.00 | - | 10 | 156 | 67.92% |
| FRPT240920C00135000 | 2024-09-13 10:58AM EDT | 135.00 | 7.00 | 5.60 | 6.80 | +0.60 | +9.37% | 1 | 450 | 55.13% |
| FRPT240920C00140000 | 2024-09-13 3:42PM EDT | 140.00 | 2.74 | 2.55 | 3.10 | -0.86 | -23.89% | 12 | 138 | 44.07% |
| FRPT240920C00145000 | 2024-09-13 12:32PM EDT | 145.00 | 1.35 | 0.95 | 1.30 | -0.40 | -22.86% | 15 | 2,056 | 44.39% |
| FRPT240920C00150000 | 2024-09-13 9:48AM EDT | 150.00 | 0.75 | 0.15 | 0.55 | +0.14 | +22.95% | 1 | 171 | 47.46% |
| FRPT240920C00155000 | 2024-09-13 10:12AM EDT | 155.00 | 0.08 | 0.05 | 0.65 | -0.22 | -73.33% | 3 | 39 | 55.47% |
| FRPT240920C00160000 | 2024-09-04 12:03PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 69.14% |
| FRPT240920C00165000 | 2024-05-14 12:18PM EDT | 165.00 | 2.15 | 1.25 | 2.60 | 0.00 | - | 3 | 7 | 125.29% |
| FRPT240920C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 1.60 | 2.55 | 0.00 | - | 2 | 3 | 142.90% |
| FRPT240920C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 1.40 | 0.90 | 3.00 | 0.00 | - | 1 | 8 | 153.42% |
| FRPT240920C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 1.25 | 0.65 | 2.95 | 0.00 | - | 2 | 4 | 162.21% |
| FRPT240920C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FRPT240920C00195000 | 2024-07-19 11:19AM EDT | 195.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 4 | 5 | 172.07% |
| FRPT240920C00200000 | 2024-08-06 3:01PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 103.91% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920P00045000 | 2024-08-22 10:54AM EDT | 45.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 9 | 34 | 433.59% |
| FRPT240920P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FRPT240920P00055000 | 2024-02-01 10:30AM EDT | 55.00 | 1.75 | 0.00 | 1.95 | 0.00 | - | - | 1 | 439.45% |
| FRPT240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.45 | 0.50 | 1.65 | 0.00 | - | 1 | 2 | 344.34% |
| FRPT240920P00082500 | 2024-03-01 11:44AM EDT | 82.50 | 2.80 | 1.75 | 2.65 | 0.00 | - | 1 | 2 | 326.95% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 85.00 | 3.20 | 2.05 | 2.85 | 0.00 | - | 1 | 1 | 321.78% |
| FRPT240920P00087500 | 2024-04-16 11:08AM EDT | 87.50 | 4.80 | 0.50 | 1.55 | 0.00 | - | 1 | 32 | 245.02% |
| FRPT240920P00090000 | 2024-08-02 3:48PM EDT | 90.00 | 1.53 | 0.00 | 1.35 | 0.00 | - | 11 | 18 | 212.50% |
| FRPT240920P00095000 | 2024-08-23 12:18PM EDT | 95.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 190.53% |
| FRPT240920P00097500 | 2024-09-04 1:31PM EDT | 97.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 159.86% |
| FRPT240920P00100000 | 2024-08-23 12:18PM EDT | 100.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 150.39% |
| FRPT240920P00105000 | 2024-09-05 10:07AM EDT | 105.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 58 | 105.47% |
| FRPT240920P00110000 | 2024-08-28 9:51AM EDT | 110.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 50 | 104 | 90.43% |
| FRPT240920P00115000 | 2024-08-27 9:40AM EDT | 115.00 | 0.38 | 0.00 | 1.95 | 0.00 | - | 1 | 40 | 121.29% |
| FRPT240920P00120000 | 2024-09-12 3:16PM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 99 | 58.79% |
| FRPT240920P00125000 | 2024-09-12 10:04AM EDT | 125.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 5 | 93 | 70.17% |
| FRPT240920P00130000 | 2024-09-13 9:38AM EDT | 130.00 | 0.61 | 0.35 | 0.60 | +0.03 | +5.17% | 3 | 205 | 51.56% |
| FRPT240920P00135000 | 2024-09-12 12:39PM EDT | 135.00 | 1.00 | 1.05 | 1.35 | -0.33 | -24.81% | 5 | 88 | 45.85% |
| FRPT240920P00140000 | 2024-09-13 3:56PM EDT | 140.00 | 3.06 | 2.70 | 3.20 | -4.54 | -59.74% | 6 | 59 | 43.95% |
| FRPT240920P00145000 | 2024-09-13 2:17PM EDT | 145.00 | 6.60 | 4.80 | 6.70 | +0.10 | +1.54% | 1 | 3 | 49.15% |
| FRPT240920P00150000 | 2024-09-13 9:56AM EDT | 150.00 | 9.20 | 9.30 | 12.00 | -3.04 | -24.84% | 3 | 5 | 74.76% |
| FRPT240920P00165000 | 2024-06-06 10:31AM EDT | 165.00 | 35.10 | 30.80 | 33.80 | 0.00 | - | - | 2 | 217.33% |
© 2024 Yahoo. Todos los derechos reservados.