Mercados españoles abiertos en 3 hrs 59 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.461,44 +258,22 (+0,71%) Dólar/Euro
1,1131 +0,0014 (+0,12%) Petróleo Brent
73,37 -0,33 (-0,45%) Bitcoin EUR
54.231,82 +2.021,71 (+3,87%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219C00035000 | 2023-05-02 3:35PM EDT | 35.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| FRPT251219C00040000 | 2023-10-23 3:42PM EDT | 40.00 | 26.80 | 35.90 | 39.00 | 0.00 | - | 2 | 2 | 0.00% |
| FRPT251219C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 50.90 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT251219C00050000 | 2023-05-02 3:34PM EDT | 50.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FRPT251219C00055000 | 2024-02-22 10:30AM EDT | 55.00 | 43.20 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT251219C00060000 | 2024-01-03 1:38PM EDT | 60.00 | 36.60 | 37.00 | 40.30 | 0.00 | - | 1 | 16 | 0.00% |
| FRPT251219C00065000 | 2024-05-17 11:28AM EDT | 65.00 | 69.15 | 65.00 | 69.80 | 0.00 | - | 10 | 16 | 0.00% |
| FRPT251219C00070000 | 2023-12-20 4:11PM EDT | 70.00 | 30.00 | 30.10 | 32.60 | 0.00 | - | 4 | 11 | 0.00% |
| FRPT251219C00075000 | 2023-10-03 2:49PM EDT | 75.00 | 13.00 | 9.00 | 11.10 | 0.00 | - | 2 | 4 | 0.00% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 80.00 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 0.00% |
| FRPT251219C00085000 | 2024-08-08 12:09PM EDT | 85.00 | 55.80 | 59.10 | 62.90 | 0.00 | - | 1 | 8 | 54.22% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 0.00% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 100.00 | 31.00 | 34.50 | 38.10 | 0.00 | - | 1 | 21 | 0.00% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 105.00 | 7.30 | 14.90 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
| FRPT251219C00110000 | 2024-09-03 11:36AM EDT | 110.00 | 47.50 | 43.10 | 46.10 | 0.00 | - | 1 | 28 | 51.78% |
| FRPT251219C00115000 | 2024-06-12 11:25AM EDT | 115.00 | 37.60 | 32.10 | 36.90 | 0.00 | - | 1 | 38 | 41.86% |
| FRPT251219C00120000 | 2024-08-29 1:00PM EDT | 120.00 | 37.10 | 38.40 | 39.80 | 0.00 | - | 1 | 24 | 51.06% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 125.00 | 21.60 | 23.50 | 27.90 | 0.00 | - | 1 | 21 | 35.19% |
| FRPT251219C00130000 | 2024-08-28 3:19PM EDT | 130.00 | 31.50 | 32.80 | 34.30 | 0.00 | - | 5 | 110 | 50.65% |
| FRPT251219C00135000 | 2024-09-12 12:07PM EDT | 135.00 | 32.10 | 30.40 | 31.80 | 0.00 | - | 4 | 140 | 49.95% |
| FRPT251219C00140000 | 2024-09-16 2:35PM EDT | 140.00 | 28.80 | 27.80 | 29.50 | 0.00 | - | 1 | 1 | 49.40% |
| FRPT251219C00145000 | 2024-07-12 10:31AM EDT | 145.00 | 21.50 | 20.50 | 24.80 | 0.00 | - | 4 | 14 | 44.72% |
| FRPT251219C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 10.40 | 20.10 | 24.40 | 0.00 | - | - | 1 | 46.94% |
| FRPT251219C00155000 | 2024-08-08 12:22PM EDT | 155.00 | 19.30 | 19.20 | 23.80 | 0.00 | - | - | 1 | 48.61% |
| FRPT251219C00160000 | 2024-09-03 2:22PM EDT | 160.00 | 21.30 | 18.60 | 21.60 | 0.00 | - | 3 | 5 | 47.52% |
| FRPT251219C00165000 | 2024-07-10 3:01PM EDT | 165.00 | 12.50 | 14.00 | 18.90 | 0.00 | - | 6 | 19 | 45.45% |
| FRPT251219C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| FRPT251219C00175000 | 2024-04-19 10:03AM EDT | 175.00 | 6.60 | 12.10 | 14.60 | 0.00 | - | 2 | 2 | 42.54% |
| FRPT251219C00180000 | 2024-09-04 9:36AM EDT | 180.00 | 13.90 | 13.90 | 15.70 | 0.00 | - | 4 | 8 | 46.27% |
| FRPT251219C00185000 | 2024-06-13 2:25PM EDT | 185.00 | 10.10 | 9.40 | 13.00 | 0.00 | - | 3 | 0 | 43.49% |
| FRPT251219C00190000 | 2024-09-03 2:14PM EDT | 190.00 | 12.70 | 11.40 | 13.20 | 0.00 | - | - | 1 | 45.51% |
| FRPT251219C00195000 | 2024-09-16 2:46PM EDT | 195.00 | 11.90 | 10.40 | 11.90 | 0.00 | - | 7 | 0 | 44.83% |
| FRPT251219C00200000 | 2024-09-16 2:52PM EDT | 200.00 | 11.10 | 9.30 | 11.00 | 0.00 | - | 7 | 86 | 44.73% |
| FRPT251219C00210000 | 2024-09-17 12:50PM EDT | 210.00 | 8.70 | 7.60 | 9.40 | -0.10 | -1.14% | 1 | 20 | 44.54% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219P00030000 | 2024-06-17 12:34PM EDT | 30.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 4 | 1,734 | 99.34% |
| FRPT251219P00035000 | 2024-06-12 1:16PM EDT | 35.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 34 | 220 | 89.53% |
| FRPT251219P00040000 | 2024-04-18 3:20PM EDT | 40.00 | 2.35 | 0.40 | 2.95 | 0.00 | - | 1 | 9 | 73.63% |
| FRPT251219P00045000 | 2024-04-24 1:35PM EDT | 45.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 74.05% |
| FRPT251219P00050000 | 2024-06-18 9:42AM EDT | 50.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| FRPT251219P00055000 | 2024-07-10 9:45AM EDT | 55.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 2 | 64 | 62.06% |
| FRPT251219P00060000 | 2024-08-21 10:45AM EDT | 60.00 | 2.31 | 1.75 | 2.60 | 0.00 | - | 25 | 38 | 54.88% |
| FRPT251219P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 4.90 | 1.00 | 5.90 | 0.00 | - | 5 | 28 | 57.25% |
| FRPT251219P00070000 | 2024-05-29 3:19PM EDT | 70.00 | 4.10 | 2.35 | 5.70 | 0.00 | - | 19 | 421 | 55.16% |
| FRPT251219P00075000 | 2024-09-12 12:56PM EDT | 75.00 | 3.80 | 2.90 | 4.00 | 0.00 | - | 1 | 24 | 50.54% |
| FRPT251219P00080000 | 2024-09-12 12:48PM EDT | 80.00 | 4.50 | 3.90 | 4.60 | 0.00 | - | 23 | 29 | 48.57% |
| FRPT251219P00085000 | 2024-09-13 2:41PM EDT | 85.00 | 5.00 | 4.40 | 7.50 | 0.00 | - | 17 | 48 | 53.69% |
| FRPT251219P00090000 | 2024-09-17 3:25PM EDT | 90.00 | 5.90 | 5.40 | 6.00 | -0.20 | -3.28% | 14 | 52 | 44.89% |
| FRPT251219P00095000 | 2024-09-04 10:55AM EDT | 95.00 | 7.30 | 6.60 | 7.80 | 0.00 | - | 11 | 14 | 45.80% |
| FRPT251219P00097500 | 2024-09-17 10:33AM EDT | 97.50 | 7.70 | 7.60 | 8.30 | -1.00 | -11.49% | 3 | 75 | 45.00% |
| FRPT251219P00100000 | 2024-08-20 2:41PM EDT | 100.00 | 10.10 | 7.80 | 11.00 | 0.00 | - | 2 | 15 | 49.41% |
| FRPT251219P00105000 | 2024-09-13 2:26PM EDT | 105.00 | 10.10 | 9.20 | 10.50 | 0.00 | - | 1 | 3 | 43.94% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 110.00 | 17.00 | 12.80 | 15.50 | 0.00 | - | - | 3 | 50.19% |
| FRPT251219P00115000 | 2024-07-10 9:52AM EDT | 115.00 | 14.10 | 14.50 | 18.80 | 0.00 | - | - | 4 | 52.08% |
| FRPT251219P00120000 | 2024-07-24 12:37PM EDT | 120.00 | 22.40 | 13.00 | 16.10 | 0.00 | - | 4 | 6 | 42.33% |
| FRPT251219P00125000 | 2024-07-10 10:37AM EDT | 125.00 | 19.30 | 19.50 | 22.00 | 0.00 | - | - | 7 | 48.50% |
| FRPT251219P00130000 | 2024-07-10 10:37AM EDT | 130.00 | 21.90 | 22.00 | 26.00 | 0.00 | - | - | 2 | 50.70% |
| FRPT251219P00135000 | 2024-07-10 10:22AM EDT | 135.00 | 24.70 | 24.50 | 29.00 | 0.00 | - | - | 2 | 50.85% |
| FRPT251219P00140000 | 2024-07-10 10:20AM EDT | 140.00 | 27.50 | 27.00 | 31.30 | 0.00 | - | - | 1 | 49.61% |
| FRPT251219P00145000 | 2024-07-10 10:40AM EDT | 145.00 | 30.90 | 30.00 | 34.40 | 0.00 | - | - | 4 | 49.53% |
| FRPT251219P00155000 | 2024-05-31 2:15PM EDT | 155.00 | 37.50 | 33.10 | 37.50 | 0.00 | - | 1 | 1 | 43.80% |
| FRPT251219P00180000 | 2024-07-09 3:48PM EDT | 180.00 | 51.50 | 53.50 | 58.00 | 0.00 | - | - | 1 | 47.32% |
| FRPT251219P00190000 | 2024-08-30 11:59AM EDT | 190.00 | 61.40 | 56.00 | 58.10 | 0.00 | - | 1 | 0 | 33.03% |
© 2024 Yahoo. Todos los derechos reservados.