Mercados españoles abiertos en 7 hrs 19 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.123,39 +947,32 (+1,75%)
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 julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 24.70 | 29.00 | 0.00 | - | 1 | 2 | 58.28% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-02-22 2:30PM EDT | 90.00 | 9.61 | 26.00 | 29.30 | 0.00 | - | 1 | 1 | 98.55% |
| FRPT240719C00095000 | 2024-02-23 1:52PM EDT | 95.00 | 8.50 | 22.30 | 24.80 | 0.00 | - | 116 | 119 | 90.48% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 66.36% |
| FRPT240719C00105000 | 2024-04-22 3:59PM EDT | 105.00 | 9.20 | 9.40 | 10.90 | 0.00 | - | 2 | 59 | 50.02% |
| FRPT240719C00110000 | 2024-05-02 3:16PM EDT | 110.00 | 8.00 | 7.20 | 7.70 | +0.50 | +6.67% | 1 | 33 | 45.18% |
| FRPT240719C00115000 | 2024-05-02 2:01PM EDT | 115.00 | 5.50 | 5.00 | 6.20 | +0.30 | +5.77% | 1 | 39 | 46.92% |
| FRPT240719C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 3.70 | 3.60 | 4.40 | 0.00 | - | 19 | 215 | 45.18% |
| FRPT240719C00125000 | 2024-03-25 1:51PM EDT | 125.00 | 7.38 | 2.25 | 2.80 | 0.00 | - | 1 | 68 | 42.32% |
| FRPT240719C00130000 | 2024-04-04 1:22PM EDT | 130.00 | 4.40 | 1.50 | 2.30 | 0.00 | - | 2 | 11 | 44.61% |
| FRPT240719C00135000 | 2024-04-08 1:30PM EDT | 135.00 | 4.90 | 1.20 | 2.00 | 0.00 | - | 2 | 7 | 47.42% |
| FRPT240719C00140000 | 2024-04-03 3:11PM EDT | 140.00 | 2.30 | 1.00 | 2.25 | 0.00 | - | 1 | 6 | 54.08% |
| FRPT240719C00145000 | 2024-04-15 11:52AM EDT | 145.00 | 1.36 | 0.65 | 2.75 | 0.00 | - | - | 1 | 53.78% |
| FRPT240719C00150000 | 2024-04-29 1:46PM EDT | 150.00 | 0.60 | 0.45 | 3.20 | 0.00 | - | 1 | 2 | 58.95% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 113.48% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 106.40% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.22% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 68.75% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.30 | 1.55 | -0.44 | -31.65% | 1 | 5 | 55.62% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 59.02% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 89.66% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 44.12% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 1.85 | 2.70 | -0.79 | -26.25% | 2 | 11 | 47.79% |
| FRPT240719P00095000 | 2024-04-15 1:59PM EDT | 95.00 | 4.40 | 2.95 | 4.20 | 0.00 | - | 7 | 22 | 48.02% |
| FRPT240719P00100000 | 2024-05-02 2:47PM EDT | 100.00 | 4.72 | 4.40 | 5.80 | -0.38 | -7.45% | 1 | 60 | 46.40% |
| FRPT240719P00105000 | 2024-04-12 11:53AM EDT | 105.00 | 7.00 | 6.50 | 7.90 | +0.25 | +3.70% | 1 | 24 | 45.32% |
| FRPT240719P00110000 | 2024-04-30 11:29AM EDT | 110.00 | 9.60 | 9.00 | 9.60 | 0.00 | - | 2 | 27 | 40.06% |
| FRPT240719P00115000 | 2024-04-09 1:01PM EDT | 115.00 | 9.40 | 12.00 | 12.80 | 0.00 | - | 3 | 36 | 40.08% |
| FRPT240719P00120000 | 2024-03-28 11:35AM EDT | 120.00 | 11.40 | 16.40 | 18.40 | 0.00 | - | 2 | 8 | 51.07% |
| FRPT240719P00125000 | 2024-04-09 11:16AM EDT | 125.00 | 15.10 | 19.00 | 21.30 | 0.00 | - | 1 | 1 | 45.95% |
© 2024 Yahoo. Todos los derechos reservados.