Mercados españoles cerrados
S&P 500
4.546,00 -4,58 (-0,10%) Nasdaq
14.151,82 -106,67 (-0,75%) NIKKEI 225
33.486,89 +165,67 (+0,50%) Dólar/Euro
1,0896 -0,0079 (-0,72%) Petróleo Brent
82,84 -0,26 (-0,31%) Bitcoin EUR
34.645,62 -129,23 (-0,37%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:10PM EST. Mercado abierto.
Llamadaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT231215C00045000 | 2023-07-07 10:59AM EST | 45.00 | 23.10 | 28.10 | 32.90 | 0.00 | - | 1 | 1 | 316.60% |
| FRPT231215C00050000 | 2023-11-16 3:59PM EST | 50.00 | 19.10 | 18.00 | 22.70 | 0.00 | - | 1 | 15 | 101.17% |
| FRPT231215C00052500 | 2023-11-01 1:34PM EST | 52.50 | 5.60 | 15.50 | 20.20 | 0.00 | - | 4 | 4 | 88.96% |
| FRPT231215C00055000 | 2023-11-24 12:18PM EST | 55.00 | 14.37 | 15.00 | 16.30 | 0.00 | - | 1 | 13 | 91.99% |
| FRPT231215C00057500 | 2023-11-30 11:41AM EST | 57.50 | 12.80 | 12.40 | 13.60 | -0.50 | -3.76% | 20 | 46 | 72.85% |
| FRPT231215C00060000 | 2023-11-09 11:47AM EST | 60.00 | 7.72 | 9.60 | 11.10 | 0.00 | - | 1 | 69 | 54.39% |
| FRPT231215C00062500 | 2023-11-10 11:52AM EST | 62.50 | 6.00 | 7.50 | 9.30 | 0.00 | - | 1 | 49 | 60.64% |
| FRPT231215C00065000 | 2023-11-13 10:15AM EST | 65.00 | 4.30 | 5.60 | 5.90 | 0.00 | - | 13 | 248 | 46.78% |
| FRPT231215C00067500 | 2023-11-28 1:37PM EST | 67.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 13 | 285 | 40.04% |
| FRPT231215C00070000 | 2023-11-29 12:14PM EST | 70.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 408 | 582 | 36.28% |
| FRPT231215C00072500 | 2023-11-29 1:57PM EST | 72.50 | 1.03 | 0.95 | 1.05 | -0.12 | -10.43% | 1 | 77 | 34.33% |
| FRPT231215C00075000 | 2023-11-30 11:59AM EST | 75.00 | 0.45 | 0.35 | 0.50 | -0.10 | -18.18% | 50 | 156 | 34.91% |
| FRPT231215C00080000 | 2023-11-24 10:01AM EST | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 36.82% |
| FRPT231215C00085000 | 2023-11-10 3:07PM EST | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 65 | 51.76% |
| FRPT231215C00090000 | 2023-11-29 10:03AM EST | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 72.66% |
| FRPT231215C00095000 | 2023-11-06 10:23AM EST | 95.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 84.57% |
| FRPT231215C00100000 | 2023-10-12 2:23PM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 75 | 103.22% |
| FRPT231215C00105000 | 2023-08-21 9:50AM EST | 105.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 105.66% |
| FRPT231215C00110000 | 2023-08-11 9:58AM EST | 110.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | - | 20 | 113.09% |
Ventaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT231215P00025000 | 2023-07-31 12:58PM EST | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 1 | 264.45% |
| FRPT231215P00030000 | 2023-09-11 11:35AM EST | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 372.85% |
| FRPT231215P00035000 | 2023-05-08 9:28AM EST | 35.00 | 0.90 | 0.50 | 1.20 | 0.00 | - | 29 | 29 | 234.67% |
| FRPT231215P00040000 | 2023-05-18 1:45PM EST | 40.00 | 1.50 | 1.00 | 4.50 | 0.00 | - | 13 | 35 | 280.57% |
| FRPT231215P00045000 | 2023-10-18 1:20PM EST | 45.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 4 | 42 | 122.85% |
| FRPT231215P00047500 | 2023-11-06 3:01PM EST | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 84.38% |
| FRPT231215P00050000 | 2023-11-16 11:29AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 74.61% |
| FRPT231215P00052500 | 2023-11-06 1:31PM EST | 52.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 64.84% |
| FRPT231215P00055000 | 2023-11-09 12:43PM EST | 55.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 2 | 101 | 62.31% |
| FRPT231215P00057500 | 2023-11-29 3:52PM EST | 57.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 99 | 160 | 50.00% |
| FRPT231215P00060000 | 2023-11-27 9:36AM EST | 60.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 184 | 46.48% |
| FRPT231215P00062500 | 2023-11-29 3:52PM EST | 62.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 168 | 178 | 41.31% |
| FRPT231215P00065000 | 2023-11-30 11:12AM EST | 65.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 161 | 36.62% |
| FRPT231215P00067500 | 2023-11-30 11:26AM EST | 67.50 | 0.88 | 0.85 | 0.90 | -0.02 | -2.22% | 1 | 1,112 | 33.30% |
| FRPT231215P00070000 | 2023-11-30 1:16PM EST | 70.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1,003 | 478 | 31.25% |
| FRPT231215P00072500 | 2023-11-16 12:19PM EST | 72.50 | 4.60 | 3.10 | 3.30 | 0.00 | - | 3 | 4 | 30.62% |
| FRPT231215P00075000 | 2023-11-06 3:32PM EST | 75.00 | 7.90 | 5.00 | 6.70 | 0.00 | - | 1 | 25 | 61.43% |
| FRPT231215P00080000 | 2023-09-20 10:11AM EST | 80.00 | 11.20 | 23.20 | 26.30 | 0.00 | - | 1 | 37 | 315.23% |
| FRPT231215P00085000 | 2023-11-02 9:34AM EST | 85.00 | 26.77 | 12.70 | 17.30 | 0.00 | - | 3 | 0 | 118.07% |
| FRPT231215P00090000 | 2023-08-17 2:34PM EST | 90.00 | 13.80 | 17.80 | 18.80 | 0.00 | - | 2 | 18 | 0.00% |
| FRPT231215P00095000 | 2023-08-17 2:30PM EST | 95.00 | 17.50 | 21.90 | 24.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.