Mercados españoles abiertos en 6 mins

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 comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240816C000750002024-01-02 2:29PM EDT75.0020.5016.5020.000.00-140.00%
FRPT240816C000775002023-12-18 2:43PM EDT77.5016.3016.1016.900.00--20.00%
FRPT240816C000800002024-02-22 10:45AM EDT80.0016.5036.0039.400.00-12112.96%
FRPT240816C000825002024-02-13 12:04PM EDT82.5014.5029.2032.500.00--482.63%
FRPT240816C000850002023-12-26 1:02PM EDT85.0013.5013.2013.800.00--10.00%
FRPT240816C000875002023-12-28 11:51AM EDT87.5013.8011.9012.500.00-42420.00%
FRPT240816C000900002024-02-23 12:42PM EDT90.0012.1628.0030.600.00-51096.50%
FRPT240816C000925002024-01-02 12:58PM EDT92.5011.108.209.500.00-190.00%
FRPT240816C000950002024-02-26 11:14AM EDT95.0021.8625.8027.000.00-751394.30%
FRPT240816C001000002024-02-23 12:59PM EDT100.007.9020.5023.300.00-101284.19%
FRPT240816C001050002024-04-16 1:01PM EDT105.0012.400.000.000.00-200.00%
FRPT240816C001100002024-04-18 11:10AM EDT110.009.820.000.000.00-2001.56%
FRPT240816C001150002024-04-15 11:07AM EDT115.009.200.000.000.00-203.13%
FRPT240816C001200002024-04-15 10:11AM EDT120.007.900.000.000.00-106.25%
FRPT240816C001250002024-04-18 11:43AM EDT125.004.700.000.000.00-906.25%
FRPT240816C001300002024-04-15 10:11AM EDT130.005.100.000.000.00-106.25%
FRPT240816C001400002024-03-22 9:44AM EDT140.005.002.102.550.00-3419748.85%
FRPT240816C001450002024-04-04 11:35AM EDT145.003.100.000.000.00-3012.50%
FRPT240816C001500002024-04-03 11:20AM EDT150.002.800.000.000.00-1012.50%
FRPT240816C001550002024-03-06 10:30AM EDT155.002.202.302.650.00-1158.79%
FRPT240816C001650002024-03-21 9:30AM EDT165.002.200.600.850.00-1550.02%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240816P000450002024-01-16 10:30AM EDT45.001.600.000.000.00-1225.00%
FRPT240816P000500002024-01-16 10:30AM EDT50.001.650.000.000.00-3425.00%
FRPT240816P000550002024-02-05 10:30AM EDT55.001.500.000.000.00-2525.00%
FRPT240816P000700002024-03-21 9:30AM EDT70.001.300.701.400.00--153.78%
FRPT240816P000750002024-02-16 4:55PM EDT75.004.101.304.700.00-111164.55%
FRPT240816P000775002024-03-21 9:30AM EDT77.501.951.502.250.00--151.01%
FRPT240816P000825002024-02-20 2:02PM EDT82.506.000.052.550.00--548.44%
FRPT240816P000875002024-03-21 9:30AM EDT87.503.503.504.100.00-1249.95%
FRPT240816P000900002024-04-15 10:14AM EDT90.003.900.000.000.00-306.25%
FRPT240816P000925002024-04-15 10:56AM EDT92.504.900.000.000.00-506.25%
FRPT240816P000950002024-04-08 11:38AM EDT95.004.100.000.000.00-1003.13%
FRPT240816P001000002024-04-04 2:52PM EDT100.006.400.000.000.00-503.13%
FRPT240816P001050002024-04-04 1:47PM EDT105.008.000.000.000.00-100.20%
FRPT240816P001100002024-03-25 11:45AM EDT110.008.800.000.000.00-1000.00%
FRPT240816P001150002024-03-25 12:08PM EDT115.0011.400.000.000.00-300.00%
FRPT240816P001200002024-04-09 1:42PM EDT120.0014.100.000.000.00-500.00%
FRPT240816P001250002024-03-25 11:50AM EDT125.0016.500.000.000.00-500.00%