Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,41+0,57 (+0,48%)
Al cierre: 04:00PM EDT
118,68 -0,73 (-0,61%)
Después del cierre: 07:24PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240816C000750002024-01-02 2:29PM EDT75.0020.5016.5020.000.00-140.00%
FRPT240816C000775002023-12-18 2:43PM EDT77.5016.3016.0018.400.00--20.00%
FRPT240816C000800002024-02-22 10:45AM EDT80.0016.5036.0039.400.00-120.00%
FRPT240816C000825002024-07-08 11:41AM EDT82.5052.9035.7039.600.00-7491.41%
FRPT240816C000850002023-12-26 1:02PM EDT85.0013.5013.2013.800.00--10.00%
FRPT240816C000875002023-12-28 11:51AM EDT87.5013.8011.9012.500.00-42420.00%
FRPT240816C000900002024-02-23 12:42PM EDT90.0012.1628.0030.600.00-51083.35%
FRPT240816C000925002024-01-02 12:58PM EDT92.5011.108.209.500.00-190.00%
FRPT240816C000950002024-05-15 12:32PM EDT95.0036.3029.1032.200.00-13513134.39%
FRPT240816C001000002024-02-23 12:59PM EDT100.007.9020.5023.300.00-101276.61%
FRPT240816C001050002024-06-20 12:31PM EDT105.0025.3516.2018.700.00-2768.68%
FRPT240816C001100002024-07-12 9:36AM EDT110.0019.1012.6014.100.00-17162.40%
FRPT240816C001150002024-07-19 2:32PM EDT115.009.909.9010.40-0.20-1.98%113960.99%
FRPT240816C001200002024-07-19 2:31PM EDT120.007.507.207.80-2.80-27.18%211660.05%
FRPT240816C001250002024-07-19 12:06PM EDT125.005.205.205.90-0.50-8.77%11639760.69%
FRPT240816C001300002024-07-17 2:17PM EDT130.003.803.204.400.00-3355459.25%
FRPT240816C001350002024-07-18 3:48PM EDT135.003.102.653.600.00-215664.00%
FRPT240816C001400002024-07-19 12:06PM EDT140.002.351.802.75+0.15+6.82%10087964.82%
FRPT240816C001450002024-07-16 1:06PM EDT145.002.300.003.300.00-10466365.67%
FRPT240816C001500002024-07-17 12:59PM EDT150.000.950.253.200.00-93574.00%
FRPT240816C001550002024-07-10 10:57AM EDT155.000.950.002.950.00-1477.39%
FRPT240816C001600002024-06-26 3:48PM EDT160.001.400.002.750.00--682.20%
FRPT240816C001650002024-06-21 2:53PM EDT165.001.150.002.600.00-11286.94%
FRPT240816C001750002024-05-24 9:30AM EDT175.000.850.501.300.00-2290.09%
FRPT240816C001800002024-07-03 9:30AM EDT180.000.600.002.350.00--1100.73%
FRPT240816C001900002024-06-20 3:41PM EDT190.000.550.002.250.00--5109.23%
FRPT240816C001950002024-06-20 3:31PM EDT195.000.400.050.550.00--1189.45%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240816P000450002024-01-16 10:30AM EDT45.001.600.000.000.00-1250.00%
FRPT240816P000500002024-01-16 10:30AM EDT50.001.650.000.000.00-3450.00%
FRPT240816P000550002024-02-05 10:30AM EDT55.001.500.000.000.00-2550.00%
FRPT240816P000700002024-03-21 9:30AM EDT70.001.300.701.400.00--1134.18%
FRPT240816P000750002024-02-16 4:55PM EDT75.004.101.304.700.00-1111160.72%
FRPT240816P000775002024-03-21 9:30AM EDT77.501.951.502.250.00--1131.49%
FRPT240816P000800002024-05-23 1:43PM EDT80.000.400.052.050.00--1106.01%
FRPT240816P000825002024-02-20 2:02PM EDT82.506.000.052.550.00--5105.08%
FRPT240816P000850002024-06-25 10:15AM EDT85.000.600.101.650.00--188.87%
FRPT240816P000875002024-03-21 9:30AM EDT87.503.503.504.100.00-12130.91%
FRPT240816P000900002024-04-15 10:14AM EDT90.003.900.500.850.00-34972.07%
FRPT240816P000925002024-04-15 10:56AM EDT92.504.900.001.050.00-53162.65%
FRPT240816P000950002024-07-16 10:02AM EDT95.000.500.702.950.00-103081.23%
FRPT240816P000975002024-07-08 12:20PM EDT97.500.400.803.200.00-6977.10%
FRPT240816P001000002024-07-18 2:10PM EDT100.001.661.152.550.00-2716968.48%
FRPT240816P001050002024-07-19 2:18PM EDT105.002.612.052.70-0.09-3.33%71461.52%
FRPT240816P001100002024-07-11 2:39PM EDT110.002.153.303.800.00-25358.85%
FRPT240816P001150002024-07-19 2:55PM EDT115.005.405.105.50-0.60-10.00%955357.42%
FRPT240816P001200002024-07-19 10:48AM EDT120.007.577.407.90-1.20-13.68%135356.67%
FRPT240816P001250002024-07-19 1:25PM EDT125.0010.9010.2011.10+0.90+9.00%259056.84%
FRPT240816P001300002024-07-19 2:23PM EDT130.0014.5213.4016.00+0.79+5.75%526961.89%
FRPT240816P001350002024-07-15 3:31PM EDT135.0011.1017.0019.300.00-104758.62%
FRPT240816P001400002024-07-08 10:43AM EDT140.0010.5020.0023.600.00-3652.25%