Mercados españoles abiertos en 2 hrs 30 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.768,49 +460,63 (+1,43%) Dólar/Euro
1,0768 +0,0003 (+0,03%) Petróleo Brent
76,35 +0,51 (+0,67%) Bitcoin EUR
38.980,38 -1.833,47 (-4,49%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117C00055000 | 2023-05-05 11:50AM EST | 55.00 | 25.00 | 17.50 | 21.60 | 0.00 | - | 1 | 1 | 19.90% |
| FRPT250117C00060000 | 2023-10-23 2:21PM EST | 60.00 | 12.20 | 18.50 | 20.20 | 0.00 | - | 2 | 438 | 35.52% |
| FRPT250117C00065000 | 2023-11-06 1:05PM EST | 65.00 | 17.05 | 17.90 | 18.80 | 0.00 | - | - | 5 | 42.15% |
| FRPT250117C00070000 | 2023-11-06 12:59PM EST | 70.00 | 14.30 | 14.10 | 16.10 | 0.00 | - | 20 | 41 | 41.83% |
| FRPT250117C00075000 | 2023-12-07 11:21AM EST | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT250117C00080000 | 2023-11-06 12:07PM EST | 80.00 | 9.80 | 10.80 | 11.40 | 0.00 | - | 42 | 88 | 40.53% |
| FRPT250117C00085000 | 2023-12-04 10:13AM EST | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FRPT250117C00090000 | 2023-11-06 12:07PM EST | 90.00 | 6.55 | 7.40 | 7.80 | 0.00 | - | 14 | 213 | 39.29% |
| FRPT250117C00095000 | 2023-11-27 9:50AM EST | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT250117C00100000 | 2023-10-10 10:21AM EST | 100.00 | 3.30 | 3.50 | 4.20 | 0.00 | - | 37 | 374 | 34.72% |
| FRPT250117C00105000 | 2023-12-05 10:08AM EST | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT250117C00110000 | 2023-11-06 9:49AM EST | 110.00 | 3.50 | 2.75 | 3.70 | 0.00 | - | 2 | 43 | 38.70% |
| FRPT250117C00115000 | 2023-08-11 2:19PM EST | 115.00 | 5.60 | 1.55 | 5.70 | 0.00 | - | - | 16 | 48.92% |
| FRPT250117C00120000 | 2023-08-17 9:51AM EST | 120.00 | 5.60 | 1.55 | 3.70 | 0.00 | - | 1 | 105 | 43.70% |
| FRPT250117C00125000 | 2023-11-06 10:42AM EST | 125.00 | 1.26 | 1.20 | 2.05 | 0.00 | - | - | 6 | 38.25% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117P00025000 | 2023-09-20 8:30AM EST | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,574 | 25.00% |
| FRPT250117P00030000 | 2023-11-06 12:34PM EST | 30.00 | 1.05 | 0.50 | 1.50 | 0.00 | - | 2 | 112 | 61.57% |
| FRPT250117P00035000 | 2023-11-06 12:26PM EST | 35.00 | 1.50 | 1.00 | 1.95 | 0.00 | - | 102 | 139 | 58.15% |
| FRPT250117P00040000 | 2023-04-19 1:14PM EST | 40.00 | 5.20 | 3.00 | 7.00 | 0.00 | - | 2 | 31 | 75.99% |
| FRPT250117P00045000 | 2023-08-04 11:30AM EST | 45.00 | 3.48 | 0.35 | 4.40 | 0.00 | - | 2 | 57 | 62.10% |
| FRPT250117P00050000 | 2023-10-26 2:04PM EST | 50.00 | 7.50 | 2.00 | 3.70 | 0.00 | - | 400 | 0 | 49.40% |
| FRPT250117P00055000 | 2023-11-22 1:06PM EST | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FRPT250117P00060000 | 2023-11-27 9:31AM EST | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FRPT250117P00065000 | 2023-10-30 2:55PM EST | 65.00 | 14.50 | 7.80 | 8.10 | 0.00 | - | 4 | 38 | 44.20% |
| FRPT250117P00070000 | 2023-12-07 9:49AM EST | 70.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FRPT250117P00075000 | 2023-12-06 2:05PM EST | 75.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| FRPT250117P00080000 | 2023-12-06 2:07PM EST | 80.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FRPT250117P00085000 | 2023-12-05 2:29PM EST | 85.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| FRPT250117P00095000 | 2023-08-15 10:11AM EST | 95.00 | 21.50 | 24.60 | 27.30 | 0.00 | - | - | 1 | 45.81% |
| FRPT250117P00110000 | 2023-09-08 10:31AM EST | 110.00 | 36.40 | 48.60 | 53.00 | 0.00 | - | 1 | 0 | 82.91% |
© 2023 Yahoo. Todos los derechos reservados.