Mercados españoles abiertos en 3 hrs 8 min

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,84-0,50 (-0,42%)
Al cierre: 04:00PM EDT
118,50 -0,34 (-0,29%)
Después del cierre: 06:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240719C000825002024-04-12 1:18PM EDT82.5029.7036.0040.700.00-12613.28%
FRPT240719C000850002024-01-05 12:47PM EDT85.0011.7011.5013.200.00-13120.00%
FRPT240719C000900002024-07-10 12:52PM EDT90.0032.9026.8030.900.00-11193.75%
FRPT240719C000950002024-07-16 10:38AM EDT95.0030.4221.8025.800.00-1119426.76%
FRPT240719C001000002024-02-09 4:28PM EDT100.005.6014.8018.300.00--80.00%
FRPT240719C001050002024-07-02 10:47AM EDT105.0022.5011.8015.900.00-25993.75%
FRPT240719C001100002024-07-18 10:41AM EDT110.008.806.6011.00-12.14-57.98%432229.79%
FRPT240719C001150002024-07-16 2:37PM EDT115.009.403.505.900.00-24293.55%
FRPT240719C001200002024-07-18 3:38PM EDT120.000.550.550.85-0.40-42.11%16217454.20%
FRPT240719C001250002024-07-16 3:03PM EDT125.001.600.001.950.00-40242123.34%
FRPT240719C001300002024-07-17 2:21PM EDT130.000.200.000.500.00-73715117.97%
FRPT240719C001350002024-07-15 2:43PM EDT135.000.830.000.050.00-312,036105.47%
FRPT240719C001400002024-07-18 9:54AM EDT140.000.100.000.25-0.25-71.43%11,596165.23%
FRPT240719C001450002024-07-09 9:30AM EDT145.001.050.000.750.00-1254237.11%
FRPT240719C001500002024-07-09 2:24PM EDT150.000.100.000.750.00-19267.77%
FRPT240719C001550002024-06-27 1:18PM EDT155.000.500.001.000.00--1314.26%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240719P000450002024-02-02 10:30AM EDT45.001.200.001.500.00-111,093.75%
FRPT240719P000500002024-01-11 10:30AM EDT50.001.300.051.850.00--11,035.16%
FRPT240719P000700002024-03-01 4:45PM EDT70.000.310.000.750.00-11560.55%
FRPT240719P000750002024-03-01 4:45PM EDT75.000.690.003.800.00-16721.29%
FRPT240719P000800002024-05-02 2:46PM EDT80.000.950.003.400.00-14621.09%
FRPT240719P000825002024-03-08 10:30AM EDT82.501.650.704.000.00-13644.14%
FRPT240719P000850002024-01-04 4:40PM EDT85.0010.606.507.800.00--1938.67%
FRPT240719P000875002024-02-23 12:21PM EDT87.506.601.051.700.00-27479.88%
FRPT240719P000900002024-05-02 2:47PM EDT90.002.220.001.000.00-29345.31%
FRPT240719P000950002024-05-06 10:59AM EDT95.000.870.001.150.00-122299.80%
FRPT240719P000975002024-06-13 2:29PM EDT97.500.500.002.150.00-56322.46%
FRPT240719P001000002024-05-30 10:18AM EDT100.000.460.001.350.00-157255.47%
FRPT240719P001050002024-05-20 9:30AM EDT105.000.400.002.350.00-230238.28%
FRPT240719P001100002024-07-10 11:10AM EDT110.000.880.001.000.00-140130.27%
FRPT240719P001150002024-07-18 12:24PM EDT115.000.450.002.05+0.20+80.00%20143101.95%
FRPT240719P001200002024-07-18 3:49PM EDT120.002.251.552.20-0.15-6.25%3219162.21%
FRPT240719P001250002024-07-18 3:28PM EDT125.007.204.808.50+1.90+35.85%2326195.02%
FRPT240719P001300002024-07-18 3:14PM EDT130.0014.009.2013.20+11.35+428.30%29020783.59%
FRPT240719P001350002024-07-18 3:14PM EDT135.0019.0014.0018.40+13.20+227.59%29037112.50%
FRPT240719P001400002024-07-08 2:42PM EDT140.005.7019.2023.200.00--0139.06%