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
58.877,65 -1.516,34 (-2,51%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117C00050000 | 2024-02-06 2:50PM EDT | 50.00 | 42.50 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 97.02% |
| FRPT250117C00055000 | 2023-05-05 12:50PM EDT | 55.00 | 25.00 | 17.50 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT250117C00060000 | 2023-10-23 3:21PM EDT | 60.00 | 12.20 | 18.50 | 20.20 | 0.00 | - | 2 | 438 | 0.00% |
| FRPT250117C00065000 | 2024-01-02 2:46PM EDT | 65.00 | 31.25 | 27.50 | 30.90 | 0.00 | - | 2 | 5 | 0.00% |
| FRPT250117C00070000 | 2023-11-06 1:59PM EDT | 70.00 | 14.30 | 14.10 | 16.10 | 0.00 | - | 20 | 41 | 0.00% |
| FRPT250117C00075000 | 2023-12-07 12:21PM EDT | 75.00 | 14.00 | 20.60 | 24.20 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 80.00 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 88.56% |
| FRPT250117C00085000 | 2024-03-25 9:32AM EDT | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| FRPT250117C00090000 | 2024-04-26 1:09PM EDT | 90.00 | 27.34 | 25.90 | 28.80 | +1.44 | +5.56% | 17 | 718 | 54.43% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 95.00 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 76.57% |
| FRPT250117C00100000 | 2024-04-24 9:33AM EDT | 100.00 | 19.60 | 20.20 | 21.10 | 0.00 | - | 2 | 420 | 50.89% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 105.00 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 71.71% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 110.00 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 66.50% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 115.00 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 64.29% |
| FRPT250117C00120000 | 2024-04-16 9:30AM EDT | 120.00 | 12.00 | 11.40 | 12.00 | 0.00 | - | 88 | 293 | 47.07% |
| FRPT250117C00125000 | 2024-04-16 11:57AM EDT | 125.00 | 10.40 | 9.60 | 10.30 | 0.00 | - | 11 | 56 | 46.38% |
| FRPT250117C00130000 | 2024-04-09 1:55PM EDT | 130.00 | 13.00 | 8.30 | 8.90 | 0.00 | - | 2 | 138 | 46.03% |
| FRPT250117C00135000 | 2024-03-05 2:47PM EDT | 135.00 | 11.10 | 8.60 | 10.70 | 0.00 | - | 9 | 183 | 51.56% |
| FRPT250117C00140000 | 2024-03-25 9:54AM EDT | 140.00 | 11.50 | 5.40 | 6.10 | 0.00 | - | 1 | 92 | 43.85% |
| FRPT250117C00145000 | 2024-03-25 2:46PM EDT | 145.00 | 9.90 | 4.20 | 5.00 | 0.00 | - | 3 | 16 | 42.94% |
| FRPT250117C00150000 | 2024-04-16 11:57AM EDT | 150.00 | 4.80 | 4.20 | 4.90 | 0.00 | - | 11 | 657 | 45.12% |
| FRPT250117C00155000 | 2024-03-05 2:47PM EDT | 155.00 | 6.30 | 5.40 | 6.30 | 0.00 | - | 3 | 2 | 50.83% |
| FRPT250117C00165000 | 2024-03-05 2:39PM EDT | 165.00 | 3.70 | 4.20 | 4.70 | 0.00 | - | 5 | 540 | 50.21% |
Opciones de ventapara17 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 | 2024-01-24 2:43PM EDT | 25.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 6 | 3,572 | 82.42% |
| FRPT250117P00030000 | 2024-02-02 12:50PM EDT | 30.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 27 | 108 | 77.25% |
| FRPT250117P00035000 | 2024-01-31 1:53PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 25.00% |
| FRPT250117P00040000 | 2024-02-02 12:50PM EDT | 40.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 10 | 18 | 88.94% |
| FRPT250117P00045000 | 2024-02-08 10:30AM EDT | 45.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 57 | 82.42% |
| FRPT250117P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| FRPT250117P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 2 | 1,512 | 66.39% |
| FRPT250117P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 1.80 | 0.10 | 2.65 | 0.00 | - | 1 | 1,474 | 59.99% |
| FRPT250117P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 2.25 | 1.00 | 3.00 | 0.00 | - | 2 | 41 | 55.58% |
| FRPT250117P00070000 | 2024-03-28 9:30AM EDT | 70.00 | 2.45 | 0.50 | 3.30 | 0.00 | - | 2 | 25 | 50.89% |
| FRPT250117P00075000 | 2024-03-05 10:30AM EDT | 75.00 | 3.40 | 2.85 | 3.70 | 0.00 | - | 1 | 269 | 46.76% |
| FRPT250117P00080000 | 2024-03-18 2:25PM EDT | 80.00 | 5.20 | 4.90 | 6.90 | 0.00 | - | 2 | 154 | 50.13% |
| FRPT250117P00085000 | 2024-03-18 1:47PM EDT | 85.00 | 6.40 | 6.20 | 8.30 | 0.00 | - | 1 | 162 | 52.44% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 7.85 | 5.40 | 10.00 | 0.00 | - | 3 | 47 | 51.18% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 95.00 | 9.60 | 7.40 | 10.70 | 0.00 | - | 21 | 9 | 46.23% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 11.76 | 10.60 | 11.60 | 0.00 | - | 10 | 15 | 41.68% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 105.00 | 14.10 | 12.70 | 13.90 | 0.00 | - | 9 | 16 | 40.70% |
| FRPT250117P00110000 | 2024-03-27 2:46PM EDT | 110.00 | 12.90 | 15.50 | 16.30 | 0.00 | - | 7 | 73 | 39.30% |
| FRPT250117P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 18.80 | 17.80 | 18.80 | 0.00 | - | 17 | 20 | 37.49% |
| FRPT250117P00120000 | 2024-03-01 3:23PM EDT | 120.00 | 19.80 | 16.60 | 17.70 | 0.00 | - | 55 | 17 | 24.32% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 125.00 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 37.10% |
| FRPT250117P00130000 | 2024-03-05 12:31PM EDT | 130.00 | 25.80 | 25.10 | 26.90 | 0.00 | - | - | 20 | 28.47% |
© 2024 Yahoo. Todos los derechos reservados.