Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.879,53 -279,63 (-0,77%) Dólar/Euro
1,1045 +0,0022 (+0,20%) Petróleo Brent
69,56 +0,37 (+0,53%) Bitcoin EUR
51.532,47 +161,90 (+0,32%)
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 comprapara17 de abril de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250417C00120000 | 2024-07-29 12:43PM EDT | 120.00 | 21.00 | 26.00 | 30.20 | 0.00 | - | - | 1 | 55.63% |
| FRPT250417C00130000 | 2024-09-04 10:28AM EDT | 130.00 | 22.78 | 22.20 | 23.50 | 0.00 | - | 2 | 18 | 51.05% |
| FRPT250417C00135000 | 2024-09-03 2:23PM EDT | 135.00 | 22.10 | 19.70 | 20.70 | 0.00 | - | - | 5 | 49.61% |
| FRPT250417C00140000 | 2024-09-03 1:18PM EDT | 140.00 | 21.80 | 17.10 | 18.50 | 0.00 | - | - | 1 | 49.21% |
| FRPT250417C00150000 | 2024-06-17 9:30AM EDT | 150.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FRPT250417C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FRPT250417C00190000 | 2024-09-06 12:00PM EDT | 190.00 | 4.50 | 3.90 | 5.10 | 0.00 | - | 5 | 9 | 45.89% |
| FRPT250417C00195000 | 2024-09-06 9:30AM EDT | 195.00 | 4.10 | 3.30 | 4.40 | 0.00 | - | 1 | 7 | 45.56% |
| FRPT250417C00200000 | 2024-09-06 9:30AM EDT | 200.00 | 3.80 | 2.75 | 3.90 | 0.00 | - | 1 | 2 | 45.66% |
| FRPT250417C00210000 | 2024-09-06 9:30AM EDT | 210.00 | 2.90 | 1.90 | 3.00 | 0.00 | - | 1 | 2 | 45.58% |
Opciones de ventapara17 de abril de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250417P00060000 | 2024-08-16 9:30AM EDT | 60.00 | 0.70 | 0.15 | 1.85 | 0.00 | - | 1 | 1 | 65.04% |
| FRPT250417P00065000 | 2024-08-22 9:30AM EDT | 65.00 | 0.85 | 0.25 | 2.05 | 0.00 | - | 2 | 5 | 61.21% |
| FRPT250417P00070000 | 2024-07-22 9:30AM EDT | 70.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.00% |
| FRPT250417P00075000 | 2024-08-09 9:30AM EDT | 75.00 | 1.80 | 1.00 | 3.30 | 0.00 | - | 1 | 6 | 59.35% |
| FRPT250417P00080000 | 2024-08-22 9:30AM EDT | 80.00 | 1.85 | 1.65 | 3.20 | 0.00 | - | 1 | 1 | 55.91% |
| FRPT250417P00085000 | 2024-07-22 9:30AM EDT | 85.00 | 4.50 | 0.95 | 3.30 | 0.00 | - | 1 | 1 | 55.83% |
| FRPT250417P00090000 | 2024-07-17 9:30AM EDT | 90.00 | 4.50 | 1.60 | 4.70 | 0.00 | - | 1 | 2 | 57.34% |
| FRPT250417P00095000 | 2024-06-20 9:30AM EDT | 95.00 | 4.50 | 6.50 | 8.90 | 0.00 | - | 1 | 4 | 63.90% |
| FRPT250417P00100000 | 2024-06-10 9:30AM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FRPT250417P00110000 | 2024-09-05 10:34AM EDT | 110.00 | 6.30 | 6.40 | 8.20 | 0.00 | - | 5 | 5 | 48.18% |
| FRPT250417P00115000 | 2024-06-20 2:22PM EDT | 115.00 | 11.10 | 13.90 | 16.50 | 0.00 | - | - | 1 | 62.74% |
| FRPT250417P00130000 | 2024-06-28 12:06PM EDT | 130.00 | 16.30 | 22.60 | 23.80 | 0.00 | - | 1 | 1 | 63.43% |
| FRPT250417P00135000 | 2024-06-03 3:22PM EDT | 135.00 | 20.95 | 16.70 | 19.70 | 0.00 | - | 1 | 0 | 47.73% |
© 2024 Yahoo. Todos los derechos reservados.