Mercados españoles cerrados
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.362,75 -32,26 (-0,12%) Dólar/Euro
1,0894 -0,0025 (-0,23%) Petróleo Brent
87,58 +1,46 (+1,70%) BTC-EUR
21.186,79 -487,25 (-2,25%)
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 febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT230217C00030000 | 2022-12-29 10:26AM EST | 30.00 | 21.20 | 31.10 | 32.20 | 0.00 | - | 151 | 289 | 152.34% |
| FRPT230217C00035000 | 2022-09-22 2:56PM EST | 35.00 | 12.60 | 20.40 | 21.40 | 0.00 | - | - | 14 | 0.00% |
| FRPT230217C00040000 | 2022-12-29 10:39AM EST | 40.00 | 12.30 | 21.20 | 22.40 | 0.00 | - | 500 | 1,176 | 109.18% |
| FRPT230217C00045000 | 2023-01-25 3:22PM EST | 45.00 | 17.60 | 16.40 | 17.80 | 0.00 | - | 1 | 440 | 98.54% |
| FRPT230217C00050000 | 2023-01-13 3:48PM EST | 50.00 | 12.70 | 11.60 | 12.70 | 0.00 | - | 12 | 61 | 74.02% |
| FRPT230217C00055000 | 2023-01-26 10:28AM EST | 55.00 | 8.70 | 7.30 | 8.30 | -1.26 | -12.65% | 1 | 724 | 63.72% |
| FRPT230217C00060000 | 2023-01-24 3:02PM EST | 60.00 | 5.60 | 4.10 | 4.50 | +1.25 | +28.74% | 1 | 5,162 | 57.96% |
| FRPT230217C00065000 | 2023-01-26 3:44PM EST | 65.00 | 2.25 | 2.10 | 2.30 | -0.51 | -18.48% | 341 | 10,923 | 58.55% |
| FRPT230217C00070000 | 2023-01-26 2:31PM EST | 70.00 | 1.35 | 1.10 | 1.25 | -1.48 | -52.30% | 25 | 2,373 | 62.55% |
| FRPT230217C00075000 | 2023-01-26 9:58AM EST | 75.00 | 0.76 | 0.45 | 2.30 | -0.15 | -16.48% | 1 | 158 | 85.25% |
| FRPT230217C00080000 | 2023-01-26 3:34PM EST | 80.00 | 0.25 | 0.25 | 0.60 | -0.40 | -61.54% | 17 | 516 | 72.75% |
| FRPT230217C00085000 | 2023-01-19 12:20PM EST | 85.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 107.96% |
| FRPT230217C00090000 | 2022-12-01 3:46PM EST | 90.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 34 | 37 | 93.26% |
Ventaspara17 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT230217P00020000 | 2022-10-03 8:37AM EST | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| FRPT230217P00022500 | 2022-10-03 12:02PM EST | 22.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 302 | 233.79% |
| FRPT230217P00025000 | 2022-09-13 10:55AM EST | 25.00 | 1.35 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 271.88% |
| FRPT230217P00030000 | 2022-12-23 9:36AM EST | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 83 | 146.48% |
| FRPT230217P00035000 | 2023-01-24 10:32AM EST | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 89 | 110.55% |
| FRPT230217P00040000 | 2023-01-25 10:22AM EST | 40.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 527 | 108.20% |
| FRPT230217P00045000 | 2023-01-26 2:51PM EST | 45.00 | 0.20 | 0.00 | 0.50 | -0.05 | -20.00% | 25 | 663 | 78.52% |
| FRPT230217P00050000 | 2023-01-26 2:28PM EST | 50.00 | 0.50 | 0.45 | 0.80 | -0.09 | -15.25% | 849 | 1,746 | 71.78% |
| FRPT230217P00055000 | 2023-01-26 2:41PM EST | 55.00 | 1.10 | 1.15 | 1.35 | -0.40 | -26.67% | 2 | 889 | 61.77% |
| FRPT230217P00060000 | 2023-01-26 2:26PM EST | 60.00 | 2.54 | 2.60 | 2.80 | -0.16 | -5.93% | 424 | 896 | 55.62% |
| FRPT230217P00065000 | 2023-01-23 11:27AM EST | 65.00 | 6.40 | 5.20 | 5.60 | 0.00 | - | 103 | 187 | 52.73% |
| FRPT230217P00070000 | 2022-11-25 12:43PM EST | 70.00 | 8.50 | 17.80 | 20.40 | 0.00 | - | 12 | 347 | 222.36% |
| FRPT230217P00075000 | 2023-01-18 9:32AM EST | 75.00 | 12.80 | 13.70 | 15.50 | 0.00 | - | 32 | 35 | 77.78% |
| FRPT230217P00080000 | 2022-11-04 10:09AM EST | 80.00 | 15.80 | 16.90 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT230217P00085000 | 2022-09-15 8:53AM EST | 85.00 | 42.70 | 27.00 | 30.40 | 0.00 | - | 1 | 1 | 192.58% |
© 2023 Yahoo. Todos los derechos reservados.
