Mercados españoles abiertos en 6 hrs 29 min

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,21+1,51 (+1,16%)
Al cierre: 04:00PM EDT
130,00 -1,21 (-0,92%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT250117C000500002024-02-06 2:50PM EDT50.0042.5059.5064.500.00-100.00%
FRPT250117C000550002024-05-03 2:34PM EDT55.0057.9076.2081.000.00-1286.57%
FRPT250117C000600002024-05-17 11:28AM EDT60.0069.4564.8069.500.00-104280.00%
FRPT250117C000650002024-01-02 2:46PM EDT65.0031.2527.5030.900.00-250.00%
FRPT250117C000700002023-11-06 1:59PM EDT70.0014.3014.1016.100.00-20410.00%
FRPT250117C000750002023-12-07 12:21PM EDT75.0014.0020.6024.200.00-170.00%
FRPT250117C000800002024-02-23 2:29PM EDT80.0022.0040.5044.400.00-3910.00%
FRPT250117C000850002024-05-23 3:14PM EDT85.0048.5049.5053.200.00-143163.67%
FRPT250117C000900002024-06-18 1:00PM EDT90.0047.8045.1048.400.00-170159.44%
FRPT250117C000950002024-02-22 4:40PM EDT95.0012.8029.7034.000.00-51140.00%
FRPT250117C001000002024-05-28 9:34AM EDT100.0038.2037.0040.400.00-141855.20%
FRPT250117C001050002024-02-22 3:47PM EDT105.008.8024.4027.800.00-115826.31%
FRPT250117C001100002024-06-04 11:00AM EDT110.0029.9029.0033.200.00-15051.06%
FRPT250117C001150002024-02-26 2:38PM EDT115.0014.6019.3020.400.00-82827.63%
FRPT250117C001200002024-05-15 3:43PM EDT120.0023.1518.7019.900.00-1230335.56%
FRPT250117C001250002024-05-21 11:50AM EDT125.0017.7021.0022.200.00-55548.78%
FRPT250117C001300002024-05-14 3:38PM EDT130.0016.8814.3016.400.00-113539.81%
FRPT250117C001350002024-05-28 1:26PM EDT135.0016.2016.0017.200.00-15018347.17%
FRPT250117C001400002024-05-21 12:54PM EDT140.0011.7013.8015.000.00-19246.41%
FRPT250117C001450002024-05-31 3:15PM EDT145.0012.6012.1013.000.00-32045.66%
FRPT250117C001500002024-06-05 12:01PM EDT150.0011.4710.4011.400.00-367245.47%
FRPT250117C001550002024-06-04 1:52PM EDT155.009.208.909.900.00-32545.11%
FRPT250117C001650002024-06-05 12:01PM EDT165.007.626.507.500.00-554044.76%
FRPT250117C001700002024-05-15 12:38PM EDT170.004.503.306.500.00--144.59%
FRPT250117C001750002024-06-13 2:36PM EDT175.003.404.306.500.00-1547.13%
FRPT250117C001850002024-06-10 9:30AM EDT185.002.752.055.800.00--1049.62%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT250117P000250002024-01-24 2:43PM EDT25.000.600.000.500.00-63,572101.95%
FRPT250117P000300002024-02-02 12:50PM EDT30.000.950.000.750.00-2710896.68%
FRPT250117P000350002024-01-31 1:53PM EDT35.001.100.000.000.00-1311825.00%
FRPT250117P000400002024-02-02 12:50PM EDT40.001.500.004.400.00-1018112.18%
FRPT250117P000450002024-02-08 10:30AM EDT45.001.400.005.000.00-257105.37%
FRPT250117P000500002024-03-27 9:30AM EDT50.001.150.000.000.00-266125.00%
FRPT250117P000550002024-03-28 9:30AM EDT55.001.200.105.000.00-21,51288.13%
FRPT250117P000600002024-04-24 9:30AM EDT60.001.800.054.800.00-11,47479.41%
FRPT250117P000650002024-05-06 9:30AM EDT65.001.300.000.000.00-14125.00%
FRPT250117P000700002024-05-06 9:30AM EDT70.001.550.000.000.00-12512.50%
FRPT250117P000750002024-06-03 9:30AM EDT75.001.650.703.800.00-1027958.89%
FRPT250117P000800002024-06-03 9:30AM EDT80.002.000.652.350.00-1016454.07%
FRPT250117P000850002024-05-03 3:59PM EDT85.005.100.504.800.00-216250.65%
FRPT250117P000900002024-04-18 12:42PM EDT90.007.852.404.200.00-34753.39%
FRPT250117P000950002024-04-18 12:41PM EDT95.009.603.004.900.00-21950.95%
FRPT250117P001000002024-04-17 1:42PM EDT100.0011.763.605.400.00-101547.46%
FRPT250117P001050002024-04-18 2:52PM EDT105.0014.105.606.400.00-91645.58%
FRPT250117P001100002024-05-28 10:23AM EDT110.007.004.307.300.00-19142.96%
FRPT250117P001150002024-05-06 3:47PM EDT115.0012.477.508.400.00-32340.60%
FRPT250117P001200002024-05-06 3:48PM EDT120.0014.908.4010.100.00-72039.49%
FRPT250117P001250002024-03-27 11:51AM EDT125.0020.8024.5025.700.00-191972.92%
FRPT250117P001300002024-05-20 12:11PM EDT130.0017.2013.4014.900.00-93639.09%
FRPT250117P001350002024-06-17 2:06PM EDT135.0017.4015.9017.300.00-1337.94%
FRPT250117P001400002024-06-04 3:01PM EDT140.0020.4018.7020.800.00-164138.94%