Mercados españoles cerrados
S&P 500
5.058,50 +40,11 (+0,80%) Nasdaq
15.823,83 +218,35 (+1,40%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,70 +0,26 (+0,31%) Bitcoin EUR
55.217,57 +1.524,65 (+2,84%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:48PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816C00075000 | 2024-01-02 2:29PM EDT | 75.00 | 20.50 | 16.50 | 20.00 | 0.00 | - | 1 | 4 | 0.00% |
| FRPT240816C00077500 | 2023-12-18 2:43PM EDT | 77.50 | 16.30 | 16.10 | 16.90 | 0.00 | - | - | 2 | 0.00% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 80.00 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 107.51% |
| FRPT240816C00082500 | 2024-02-13 12:04PM EDT | 82.50 | 14.50 | 29.20 | 32.50 | 0.00 | - | - | 4 | 75.74% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 85.00 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240816C00087500 | 2023-12-28 11:51AM EDT | 87.50 | 13.80 | 11.90 | 12.50 | 0.00 | - | 42 | 42 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 90.00 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 92.25% |
| FRPT240816C00092500 | 2024-01-02 12:58PM EDT | 92.50 | 11.10 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 0.00% |
| FRPT240816C00095000 | 2024-02-26 11:14AM EDT | 95.00 | 21.86 | 25.80 | 27.00 | 0.00 | - | 7 | 513 | 90.77% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 100.00 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 81.02% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 105.00 | 12.40 | 12.60 | 13.60 | 0.00 | - | 2 | 7 | 52.03% |
| FRPT240816C00110000 | 2024-04-18 11:10AM EDT | 110.00 | 9.82 | 10.20 | 10.90 | 0.00 | - | 20 | 69 | 50.56% |
| FRPT240816C00115000 | 2024-04-29 3:53PM EDT | 115.00 | 8.40 | 8.10 | 8.80 | 0.00 | - | 6 | 39 | 51.20% |
| FRPT240816C00120000 | 2024-04-15 10:11AM EDT | 120.00 | 7.90 | 6.40 | 7.10 | 0.00 | - | 1 | 11 | 50.78% |
| FRPT240816C00125000 | 2024-04-18 11:43AM EDT | 125.00 | 4.70 | 5.00 | 5.60 | 0.00 | - | 9 | 19 | 50.04% |
| FRPT240816C00130000 | 2024-04-15 10:11AM EDT | 130.00 | 5.10 | 3.90 | 4.40 | 0.00 | - | 1 | 67 | 49.55% |
| FRPT240816C00140000 | 2024-03-22 9:44AM EDT | 140.00 | 5.00 | 2.10 | 2.55 | 0.00 | - | 34 | 197 | 48.12% |
| FRPT240816C00145000 | 2024-04-04 11:35AM EDT | 145.00 | 3.10 | 1.65 | 2.10 | 0.00 | - | 3 | 3 | 48.91% |
| FRPT240816C00150000 | 2024-04-03 11:20AM EDT | 150.00 | 2.80 | 1.10 | 1.75 | 0.00 | - | 1 | 10 | 49.78% |
| FRPT240816C00155000 | 2024-03-06 10:30AM EDT | 155.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 1 | 1 | 58.56% |
| FRPT240816C00165000 | 2024-03-21 9:30AM EDT | 165.00 | 2.20 | 0.60 | 0.85 | 0.00 | - | 1 | 5 | 49.93% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816P00045000 | 2024-01-16 10:30AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FRPT240816P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| FRPT240816P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FRPT240816P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.30 | 0.70 | 1.40 | 0.00 | - | - | 1 | 57.64% |
| FRPT240816P00075000 | 2024-02-16 4:55PM EDT | 75.00 | 4.10 | 1.30 | 4.70 | 0.00 | - | 11 | 11 | 69.17% |
| FRPT240816P00077500 | 2024-03-21 9:30AM EDT | 77.50 | 1.95 | 1.50 | 2.25 | 0.00 | - | - | 1 | 55.03% |
| FRPT240816P00082500 | 2024-02-20 2:02PM EDT | 82.50 | 6.00 | 0.05 | 2.55 | 0.00 | - | - | 5 | 52.54% |
| FRPT240816P00087500 | 2024-03-21 9:30AM EDT | 87.50 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 52.58% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 90.00 | 3.90 | 3.30 | 4.00 | 0.00 | - | 3 | 49 | 49.37% |
| FRPT240816P00092500 | 2024-04-15 10:56AM EDT | 92.50 | 4.90 | 3.90 | 4.50 | 0.00 | - | 5 | 31 | 47.75% |
| FRPT240816P00095000 | 2024-04-08 11:38AM EDT | 95.00 | 4.10 | 4.60 | 5.10 | 0.00 | - | 10 | 38 | 46.37% |
| FRPT240816P00100000 | 2024-04-04 2:52PM EDT | 100.00 | 6.40 | 6.30 | 6.90 | 0.00 | - | 5 | 154 | 45.47% |
| FRPT240816P00105000 | 2024-04-04 1:47PM EDT | 105.00 | 8.00 | 8.30 | 9.00 | 0.00 | - | 1 | 7 | 44.28% |
| FRPT240816P00110000 | 2024-03-25 11:45AM EDT | 110.00 | 8.80 | 12.60 | 13.20 | 0.00 | - | 10 | 44 | 50.54% |
| FRPT240816P00115000 | 2024-03-25 12:08PM EDT | 115.00 | 11.40 | 15.40 | 16.30 | 0.00 | - | 3 | 3 | 50.51% |
| FRPT240816P00120000 | 2024-04-09 1:42PM EDT | 120.00 | 14.10 | 16.10 | 18.80 | 0.00 | - | 5 | 30 | 46.47% |
| FRPT240816P00125000 | 2024-03-25 11:50AM EDT | 125.00 | 16.50 | 22.40 | 23.50 | 0.00 | - | 5 | 5 | 51.18% |
© 2024 Yahoo. Todos los derechos reservados.