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
59.600,32 +324,93 (+0,55%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219C00035000 | 2023-05-02 3:35PM EDT | 35.00 | 40.10 | 33.00 | 37.50 | 0.00 | - | 52 | 52 | 0.00% |
| FRPT251219C00040000 | 2023-10-23 3:42PM EDT | 40.00 | 26.80 | 35.90 | 39.00 | 0.00 | - | 2 | 2 | 0.00% |
| FRPT251219C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 50.90 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 111.88% |
| FRPT251219C00050000 | 2023-05-02 3:34PM EDT | 50.00 | 30.60 | 24.00 | 28.50 | 0.00 | - | 6 | 6 | 0.00% |
| FRPT251219C00055000 | 2024-02-22 10:30AM EDT | 55.00 | 43.20 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 97.41% |
| FRPT251219C00060000 | 2024-01-03 1:38PM EDT | 60.00 | 36.60 | 37.00 | 40.30 | 0.00 | - | 1 | 16 | 0.00% |
| FRPT251219C00065000 | 2023-10-03 2:51PM EDT | 65.00 | 16.90 | 12.70 | 16.30 | 0.00 | - | 2 | 6 | 0.00% |
| FRPT251219C00070000 | 2023-12-20 4:11PM EDT | 70.00 | 30.00 | 30.10 | 32.60 | 0.00 | - | 4 | 11 | 0.00% |
| FRPT251219C00075000 | 2023-10-03 2:49PM EDT | 75.00 | 13.00 | 9.00 | 11.10 | 0.00 | - | 2 | 4 | 0.00% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 80.00 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 65.38% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 85.00 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 21.68% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 67.27% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 25.63% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 100.00 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 64.83% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 105.00 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 29.95% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 110.00 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 52.49% |
| FRPT251219C00115000 | 2024-04-01 9:41AM EDT | 115.00 | 27.83 | 20.00 | 25.00 | 0.00 | - | 10 | 37 | 52.37% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 120.00 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 58.20% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 125.00 | 21.60 | 16.00 | 21.00 | 0.00 | - | 1 | 21 | 50.59% |
| FRPT251219C00130000 | 2024-04-05 9:30AM EDT | 130.00 | 19.80 | 14.50 | 18.40 | 0.00 | - | 1 | 104 | 48.32% |
| FRPT251219C00135000 | 2024-04-12 9:30AM EDT | 135.00 | 18.00 | 13.20 | 16.60 | 0.00 | - | 1 | 109 | 47.34% |
| FRPT251219C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 10.40 | 9.30 | 13.80 | +10.40 | - | - | 1 | 48.19% |
| FRPT251219C00160000 | 2024-04-25 9:30AM EDT | 160.00 | 8.30 | 7.40 | 9.90 | 0.00 | - | 1 | 1 | 44.01% |
| FRPT251219C00165000 | 2024-04-26 3:10PM EDT | 165.00 | 8.30 | 6.70 | 8.40 | +0.90 | +12.16% | 2 | 11 | 42.45% |
| FRPT251219C00170000 | 2024-04-15 3:54PM EDT | 170.00 | 7.40 | 6.10 | 9.60 | 0.00 | - | 5 | 44 | 46.43% |
| FRPT251219C00175000 | 2024-04-19 10:03AM EDT | 175.00 | 6.60 | 5.10 | 7.10 | 0.00 | - | 2 | 2 | 42.43% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219P00030000 | 2024-04-17 1:34PM EDT | 30.00 | 1.00 | 0.95 | 2.40 | 0.00 | - | 1 | 1,738 | 69.78% |
| FRPT251219P00035000 | 2024-04-01 12:36PM EDT | 35.00 | 1.40 | 0.80 | 5.00 | 0.00 | - | 9 | 185 | 71.83% |
| FRPT251219P00040000 | 2024-04-18 3:20PM EDT | 40.00 | 2.35 | 0.80 | 3.50 | 0.00 | - | 1 | 9 | 58.80% |
| FRPT251219P00045000 | 2024-04-24 1:35PM EDT | 45.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 54.83% |
| FRPT251219P00050000 | 2024-04-19 9:57AM EDT | 50.00 | 3.10 | 1.85 | 3.60 | 0.00 | - | 5 | 69 | 50.37% |
| FRPT251219P00055000 | 2024-04-19 10:06AM EDT | 55.00 | 3.50 | 1.45 | 5.50 | 0.00 | - | 1 | 65 | 57.51% |
| FRPT251219P00060000 | 2024-04-19 10:11AM EDT | 60.00 | 4.40 | 2.15 | 5.70 | 0.00 | - | 7 | 17 | 52.43% |
| FRPT251219P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 4.90 | 3.80 | 7.00 | 0.00 | - | 5 | 28 | 51.37% |
| FRPT251219P00070000 | 2024-02-27 2:36PM EDT | 70.00 | 6.60 | 4.10 | 7.20 | 0.00 | - | 11 | 412 | 46.63% |
| FRPT251219P00075000 | 2024-03-22 9:43AM EDT | 75.00 | 7.60 | 5.20 | 9.90 | 0.00 | - | 2 | 18 | 48.98% |
| FRPT251219P00080000 | 2024-03-20 1:59PM EDT | 80.00 | 9.20 | 6.80 | 10.90 | 0.00 | - | 3 | 19 | 46.20% |
| FRPT251219P00085000 | 2024-04-18 12:42PM EDT | 85.00 | 10.52 | 8.40 | 11.90 | 0.00 | - | 5 | 41 | 43.34% |
| FRPT251219P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 12.40 | 9.30 | 13.10 | 0.00 | - | 10 | 26 | 40.83% |
| FRPT251219P00095000 | 2024-04-18 12:41PM EDT | 95.00 | 14.30 | 11.10 | 15.70 | 0.00 | - | 6 | 13 | 41.06% |
| FRPT251219P00100000 | 2024-04-18 2:33PM EDT | 100.00 | 16.70 | 14.20 | 17.80 | 0.00 | - | - | 5 | 39.89% |
| FRPT251219P00110000 | 2024-02-27 1:58PM EDT | 110.00 | 20.36 | 15.60 | 19.80 | 0.00 | - | - | 1 | 32.62% |
© 2024 Yahoo. Todos los derechos reservados.