Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.172,65 -668,04 (-1,12%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00082500 | 2024-01-10 1:18PM EDT | 82.50 | 13.20 | 11.40 | 12.70 | 0.00 | - | - | 9 | 0.00% |
| FRPT240621C00085000 | 2024-02-07 1:04PM EDT | 85.00 | 11.50 | 25.50 | 28.30 | 0.00 | - | 2 | 5 | 92.11% |
| FRPT240621C00087500 | 2024-03-14 9:55AM EDT | 87.50 | 25.56 | 23.30 | 25.30 | 0.00 | - | 1 | 19 | 84.52% |
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 90.00 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 58.08% |
| FRPT240621C00095000 | 2024-03-25 9:43AM EDT | 95.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 300 | 320 | 0.00% |
| FRPT240621C00100000 | 2024-04-24 9:30AM EDT | 100.00 | 11.90 | 11.20 | 11.70 | 0.00 | - | 2 | 10 | 50.50% |
| FRPT240621C00105000 | 2024-04-25 12:13PM EDT | 105.00 | 7.15 | 8.40 | 8.70 | 0.00 | - | 3 | 21 | 48.52% |
| FRPT240621C00110000 | 2024-04-17 9:51AM EDT | 110.00 | 6.90 | 6.10 | 6.40 | 0.00 | - | 28 | 117 | 47.93% |
| FRPT240621C00115000 | 2024-04-26 11:40AM EDT | 115.00 | 4.60 | 4.30 | 4.60 | +0.30 | +6.98% | 4 | 55 | 47.53% |
| FRPT240621C00120000 | 2024-04-26 1:27PM EDT | 120.00 | 3.45 | 2.95 | 3.30 | -0.95 | -21.59% | 1 | 38 | 47.73% |
| FRPT240621C00125000 | 2024-04-15 12:08PM EDT | 125.00 | 3.30 | 2.00 | 2.25 | 0.00 | - | - | 49 | 47.27% |
| FRPT240621C00130000 | 2024-04-16 3:31PM EDT | 130.00 | 1.90 | 1.35 | 1.65 | 0.00 | - | 5 | 27 | 48.36% |
| FRPT240621C00135000 | 2024-04-16 3:31PM EDT | 135.00 | 1.38 | 0.95 | 1.15 | 0.00 | - | 5 | 26 | 48.66% |
| FRPT240621C00140000 | 2024-04-24 11:58AM EDT | 140.00 | 0.62 | 0.65 | 0.85 | 0.00 | - | 1 | 0 | 49.76% |
| FRPT240621C00145000 | 2024-03-08 10:30AM EDT | 145.00 | 1.55 | 1.85 | 2.30 | 0.00 | - | 1 | 1 | 68.90% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 50.15% |
| FRPT240621C00155000 | 2024-03-13 9:30AM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FRPT240621C00160000 | 2024-03-21 9:30AM EDT | 160.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 85.16% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 76.88% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00060000 | 2024-02-23 1:45PM EDT | 60.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 80.86% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 112.65% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 94.29% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 61.96% |
| FRPT240621P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 14 | 17 | 53.56% |
| FRPT240621P00082500 | 2024-03-06 10:47AM EDT | 82.50 | 2.63 | 0.65 | 2.30 | 0.00 | - | 10 | 13 | 58.94% |
| FRPT240621P00085000 | 2024-03-06 4:56PM EDT | 85.00 | 1.40 | 0.75 | 3.70 | 0.00 | - | 14 | 18 | 62.13% |
| FRPT240621P00087500 | 2024-02-23 12:27PM EDT | 87.50 | 6.20 | 0.10 | 1.40 | 0.00 | - | 2 | 12 | 48.00% |
| FRPT240621P00090000 | 2024-02-23 12:30PM EDT | 90.00 | 7.10 | 0.30 | 1.55 | 0.00 | - | 1 | 19 | 44.68% |
| FRPT240621P00095000 | 2024-04-16 12:55PM EDT | 95.00 | 4.00 | 2.85 | 3.20 | 0.00 | - | 4 | 325 | 48.18% |
| FRPT240621P00100000 | 2024-04-26 1:13PM EDT | 100.00 | 4.20 | 4.30 | 4.70 | -0.60 | -12.50% | 10 | 30 | 46.30% |
| FRPT240621P00105000 | 2024-04-04 12:21PM EDT | 105.00 | 5.30 | 6.40 | 6.80 | 0.00 | - | 2 | 27 | 45.24% |
| FRPT240621P00110000 | 2024-04-04 1:50PM EDT | 110.00 | 7.40 | 9.00 | 9.50 | 0.00 | - | 2 | 76 | 44.68% |
| FRPT240621P00115000 | 2024-04-11 1:41PM EDT | 115.00 | 9.40 | 12.10 | 12.90 | 0.00 | - | 1 | 57 | 45.39% |
| FRPT240621P00120000 | 2024-03-28 3:55PM EDT | 120.00 | 10.50 | 14.00 | 17.30 | 0.00 | - | 6 | 16 | 50.24% |
© 2024 Yahoo. Todos los derechos reservados.