Mercados españoles cerrados en 8 hrs 23 min

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,24+0,49 (+0,47%)
Al cierre: 04:00PM EDT
105,94 +0,70 (+0,67%)
Después del cierre: 06:46PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240517C000450002023-11-01 2:44PM EDT45.0014.6026.3030.300.00-100.00%
FRPT240517C000550002023-10-16 10:16AM EDT55.0010.2017.3020.600.00-170.00%
FRPT240517C000575002023-12-11 11:45AM EDT57.5023.2128.0032.000.00-1290.00%
FRPT240517C000600002023-10-19 12:34PM EDT60.007.0014.6015.800.00-14200.00%
FRPT240517C000625002023-11-27 12:54PM EDT62.5012.0027.1030.100.00-11180.00%
FRPT240517C000650002023-12-07 10:59AM EDT65.0013.6022.7023.800.00-10210.00%
FRPT240517C000675002023-11-10 4:26PM EDT67.508.8014.0016.100.00-1120.00%
FRPT240517C000700002023-11-16 11:11AM EDT70.008.1017.3019.500.00-150.00%
FRPT240517C000725002023-12-06 12:33PM EDT72.508.5017.0018.800.00-4330.00%
FRPT240517C000750002023-12-22 4:35PM EDT75.0015.9016.9018.200.00-2760.00%
FRPT240517C000800002024-04-18 1:41PM EDT80.0024.500.000.000.00-100.00%
FRPT240517C000850002024-03-25 9:37AM EDT85.0031.470.000.000.00-100.00%
FRPT240517C000900002024-04-16 2:33PM EDT90.0016.900.000.000.00-100.00%
FRPT240517C000950002024-04-05 9:48AM EDT95.0019.000.000.000.00-200.00%
FRPT240517C001000002024-04-22 12:26PM EDT100.008.600.000.000.00-3300.00%
FRPT240517C001050002024-04-23 11:17AM EDT105.007.000.000.000.00-400.00%
FRPT240517C001100002024-04-23 12:23PM EDT110.004.400.000.000.00-203.13%
FRPT240517C001150002024-04-22 10:27AM EDT115.002.500.000.000.00-1206.25%
FRPT240517C001200002024-04-18 11:02AM EDT120.002.000.000.000.00-1012.50%
FRPT240517C001250002024-04-23 11:56AM EDT125.001.150.000.000.00-3012.50%
FRPT240517C001300002024-04-15 3:57PM EDT130.001.100.000.000.00-2025.00%
FRPT240517C001350002024-04-22 10:22AM EDT135.000.350.000.000.00-2025.00%
FRPT240517C001400002024-04-16 2:58PM EDT140.000.450.000.000.00-7025.00%
FRPT240517C001500002024-04-12 9:48AM EDT150.000.500.000.000.00-1025.00%
FRPT240517C001650002024-04-12 2:31PM EDT165.000.050.000.000.00-10050.00%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240517P000350002023-12-01 2:10PM EDT35.000.300.000.750.00-21225.78%
FRPT240517P000400002023-10-25 2:48PM EDT40.001.950.000.650.00--0195.51%
FRPT240517P000450002023-12-04 3:57PM EDT45.000.800.000.000.00-3050.00%
FRPT240517P000500002023-12-21 10:30AM EDT50.000.650.201.250.00-114179.20%
FRPT240517P000550002024-02-21 1:56PM EDT55.000.130.000.700.00-4965138.09%
FRPT240517P000575002024-03-25 10:04AM EDT57.502.390.000.000.00-40050.00%
FRPT240517P000600002024-03-20 9:35AM EDT60.000.750.000.000.00-102150.00%
FRPT240517P000625002024-03-21 2:40PM EDT62.500.970.000.200.00-305693.36%
FRPT240517P000650002023-12-07 1:14PM EDT65.004.002.104.700.00-127190.72%
FRPT240517P000675002024-02-23 1:31PM EDT67.500.950.000.700.00-10212999.32%
FRPT240517P000700002024-02-23 1:42PM EDT70.001.150.000.700.00-210592.29%
FRPT240517P000725002024-01-10 1:35PM EDT72.503.901.952.600.00-1320137.45%
FRPT240517P000750002024-02-21 1:56PM EDT75.002.680.000.750.00-4910180.08%
FRPT240517P000800002024-04-19 11:14AM EDT80.000.400.000.000.00-2025.00%
FRPT240517P000850002024-04-23 11:48AM EDT85.000.650.000.000.00-1025.00%
FRPT240517P000900002024-04-23 11:48AM EDT90.001.110.000.000.00-1012.50%
FRPT240517P000950002024-04-12 2:38PM EDT95.002.050.000.000.00-3012.50%
FRPT240517P001000002024-04-22 3:16PM EDT100.003.700.000.000.00-106.25%
FRPT240517P001050002024-04-22 12:25PM EDT105.006.300.000.000.00-2900.39%
FRPT240517P001100002024-04-18 11:10AM EDT110.009.000.000.000.00-300.00%
FRPT240517P001150002024-04-12 10:31AM EDT115.009.100.000.000.00-100.00%
FRPT240517P001200002024-04-23 12:50PM EDT120.0015.630.000.000.00-200.00%
FRPT240517P001250002024-04-11 2:47PM EDT125.0014.150.000.000.00--00.00%
FRPT240517P001300002024-04-23 12:50PM EDT130.0024.380.000.000.00-200.00%