Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,73+0,32 (+0,27%)
Al cierre: 04:00PM EDT
120,37 +0,64 (+0,53%)
Después del cierre: 05:30PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240920C000825002024-01-16 3:37PM EDT82.5014.4016.2017.900.00--10.00%
FRPT240920C000850002024-07-01 3:31PM EDT85.0046.1735.3038.200.00-1474.80%
FRPT240920C000900002024-06-21 12:27PM EDT90.0040.1030.5033.200.00-2266.46%
FRPT240920C000950002024-07-01 3:31PM EDT95.0036.8225.8029.200.00-1363.14%
FRPT240920C001000002024-01-05 11:47AM EDT100.007.707.009.100.00-110.00%
FRPT240920C001050002024-06-06 10:31AM EDT105.0029.5030.3032.900.00-13129.94%
FRPT240920C001100002024-07-19 11:29AM EDT110.0015.7814.6015.600.00-16650.55%
FRPT240920C001150002024-07-19 11:29AM EDT115.0012.6310.8012.300.00-16651.05%
FRPT240920C001200002024-07-22 1:17PM EDT120.008.809.009.40+0.10+1.15%310048.85%
FRPT240920C001250002024-07-19 3:46PM EDT125.006.806.807.200.00-52648.22%
FRPT240920C001300002024-07-19 12:46PM EDT130.005.505.205.400.00-912447.63%
FRPT240920C001350002024-07-22 12:23PM EDT135.003.603.804.10-3.04-45.78%46847.89%
FRPT240920C001400002024-07-18 12:21PM EDT140.002.562.753.100.00-25048.25%
FRPT240920C001450002024-06-13 2:50PM EDT145.003.903.604.100.00-3459.03%
FRPT240920C001550002024-06-11 12:45PM EDT155.003.302.003.000.00-3859.96%
FRPT240920C001600002024-07-22 12:05PM EDT160.000.970.601.50-0.38-28.15%101750.68%
FRPT240920C001650002024-05-14 12:18PM EDT165.002.151.252.600.00-3763.82%
FRPT240920C001700002024-05-03 9:30AM EDT170.000.951.602.550.00-2369.21%
FRPT240920C001750002024-05-24 9:30AM EDT175.001.400.903.000.00-1871.81%
FRPT240920C001800002024-05-24 9:30AM EDT180.001.250.652.950.00-2473.88%
FRPT240920C001850002024-05-21 9:30AM EDT185.000.650.000.000.00-1325.00%
FRPT240920C001950002024-07-19 11:19AM EDT195.000.500.102.400.00-4577.05%
FRPT240920C002000002024-07-19 11:20AM EDT200.000.350.050.400.00-101059.08%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240920P000450002024-02-14 11:29AM EDT45.000.650.050.800.00-15126.95%
FRPT240920P000500002024-01-16 10:30AM EDT50.001.700.000.000.00--150.00%
FRPT240920P000550002024-02-01 10:30AM EDT55.001.750.001.950.00--1121.05%
FRPT240920P000700002024-02-26 10:30AM EDT70.001.450.501.650.00-1290.09%
FRPT240920P000825002024-03-01 11:44AM EDT82.502.801.752.650.00-1281.81%
FRPT240920P000850002024-03-01 11:44AM EDT85.003.202.052.850.00-1179.60%
FRPT240920P000875002024-04-16 11:08AM EDT87.504.800.501.550.00-13257.67%
FRPT240920P000900002024-07-10 1:37PM EDT90.000.770.751.100.00-1752.17%
FRPT240920P000950002024-05-24 3:19PM EDT95.001.000.751.250.00-3648.34%
FRPT240920P001000002024-07-18 10:54AM EDT100.002.231.853.300.00-202652.10%
FRPT240920P001050002024-07-19 10:57AM EDT105.003.102.953.300.00-113947.99%
FRPT240920P001100002024-07-17 9:52AM EDT110.003.704.304.600.00-34546.03%
FRPT240920P001150002024-07-15 1:36PM EDT115.003.556.106.400.00-11644.78%
FRPT240920P001200002024-07-22 11:58AM EDT120.009.158.408.70+0.45+5.17%12543.87%
FRPT240920P001250002024-07-19 11:16AM EDT125.0011.3011.1011.600.00-14143.73%
FRPT240920P001300002024-07-16 10:50AM EDT130.0011.6014.3015.200.00-15145.09%
FRPT240920P001350002024-07-12 10:55AM EDT135.0011.9017.7019.000.00-11145.73%
FRPT240920P001400002024-05-16 2:07PM EDT140.0017.2018.1021.200.00--1331.75%
FRPT240920P001450002024-07-12 11:20AM EDT145.0019.1025.2028.300.00-2053.61%
FRPT240920P001650002024-06-06 10:31AM EDT165.0035.1030.8033.800.00--20.00%