Mercados españoles abiertos en 1 hr 40 mins
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0772 +0,0008 (+0,08%) Petróleo Brent
76,45 +0,61 (+0,80%) Bitcoin EUR
38.906,51 -1.839,30 (-4,51%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara16 de febrero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240216C00040000 | 2023-10-06 10:04AM EST | 40.00 | 19.00 | 18.20 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240216C00050000 | 2023-10-06 9:01AM EST | 50.00 | 11.80 | 9.50 | 11.90 | 0.00 | - | 1 | 4 | 0.00% |
| FRPT240216C00055000 | 2023-11-03 9:36AM EST | 55.00 | 8.30 | 16.40 | 19.00 | 0.00 | - | 1 | 15 | 0.00% |
| FRPT240216C00057500 | 2023-11-02 9:11AM EST | 57.50 | 6.80 | 15.20 | 15.80 | 0.00 | - | 5 | 51 | 0.00% |
| FRPT240216C00060000 | 2023-11-14 11:19AM EST | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FRPT240216C00062500 | 2023-11-24 10:25AM EST | 62.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240216C00065000 | 2023-12-06 10:47AM EST | 65.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240216C00067500 | 2023-11-29 9:53AM EST | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT240216C00070000 | 2023-12-08 11:34AM EST | 70.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240216C00072500 | 2023-12-08 11:33AM EST | 72.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240216C00075000 | 2023-12-08 12:33PM EST | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FRPT240216C00080000 | 2023-12-07 11:05AM EST | 80.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FRPT240216C00085000 | 2023-11-27 12:45PM EST | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FRPT240216C00090000 | 2023-09-07 12:20PM EST | 90.00 | 3.40 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 29.86% |
| FRPT240216C00095000 | 2023-09-13 2:22PM EST | 95.00 | 1.50 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 35.65% |
| FRPT240216C00100000 | 2023-08-09 1:47PM EST | 100.00 | 2.90 | 1.35 | 1.95 | 0.00 | - | 1 | 2 | 59.28% |
| FRPT240216C00105000 | 2023-10-18 8:30AM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| FRPT240216C00110000 | 2023-10-18 8:30AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| FRPT240216C00115000 | 2023-08-14 1:07PM EST | 115.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | 10 | 18 | 51.95% |
| FRPT240216C00125000 | 2023-10-12 9:25AM EST | 125.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.48% |
Ventaspara16 de febrero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240216P00030000 | 2023-10-25 8:30AM EST | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FRPT240216P00035000 | 2023-11-06 2:25PM EST | 35.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 9 | 14 | 111.82% |
| FRPT240216P00040000 | 2023-11-29 9:30AM EST | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FRPT240216P00045000 | 2023-10-27 12:07PM EST | 45.00 | 1.70 | 0.05 | 0.80 | 0.00 | - | 2 | 0 | 75.68% |
| FRPT240216P00050000 | 2023-11-06 3:17PM EST | 50.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 11 | 37 | 84.23% |
| FRPT240216P00055000 | 2023-11-08 11:42AM EST | 55.00 | 1.50 | 0.35 | 0.45 | 0.00 | - | 5 | 21 | 50.15% |
| FRPT240216P00057500 | 2023-11-27 12:45PM EST | 57.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FRPT240216P00060000 | 2023-12-07 12:59PM EST | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FRPT240216P00062500 | 2023-12-07 12:59PM EST | 62.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FRPT240216P00065000 | 2023-12-08 11:22AM EST | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT240216P00067500 | 2023-12-08 11:44AM EST | 67.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FRPT240216P00070000 | 2023-12-08 11:23AM EST | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FRPT240216P00072500 | 2023-12-08 11:44AM EST | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FRPT240216P00075000 | 2023-12-08 3:34PM EST | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| FRPT240216P00080000 | 2023-12-08 11:50AM EST | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FRPT240216P00085000 | 2023-08-17 2:58PM EST | 85.00 | 11.70 | 13.40 | 16.30 | 0.00 | - | 1 | 6 | 71.41% |
| FRPT240216P00090000 | 2023-08-04 11:19AM EST | 90.00 | 18.40 | 16.10 | 16.70 | 0.00 | - | 1 | 3 | 53.59% |
| FRPT240216P00095000 | 2023-11-06 9:34AM EST | 95.00 | 24.40 | 20.00 | 24.80 | 0.00 | - | 1 | 0 | 71.51% |
| FRPT240216P00100000 | 2023-08-04 2:24PM EST | 100.00 | 27.00 | 24.40 | 25.00 | 0.00 | - | 3 | 2 | 50.22% |
© 2023 Yahoo. Todos los derechos reservados.