Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,06+0,07 (+0,11%)
A partir del 02:10PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT231215C000450002023-07-07 10:59AM EST45.0023.1028.1032.900.00-11316.60%
FRPT231215C000500002023-11-16 3:59PM EST50.0019.1018.0022.700.00-115101.17%
FRPT231215C000525002023-11-01 1:34PM EST52.505.6015.5020.200.00-4488.96%
FRPT231215C000550002023-11-24 12:18PM EST55.0014.3715.0016.300.00-11391.99%
FRPT231215C000575002023-11-30 11:41AM EST57.5012.8012.4013.60-0.50-3.76%204672.85%
FRPT231215C000600002023-11-09 11:47AM EST60.007.729.6011.100.00-16954.39%
FRPT231215C000625002023-11-10 11:52AM EST62.506.007.509.300.00-14960.64%
FRPT231215C000650002023-11-13 10:15AM EST65.004.305.605.900.00-1324846.78%
FRPT231215C000675002023-11-28 1:37PM EST67.503.503.603.800.00-1328540.04%
FRPT231215C000700002023-11-29 12:14PM EST70.002.052.002.150.00-40858236.28%
FRPT231215C000725002023-11-29 1:57PM EST72.501.030.951.05-0.12-10.43%17734.33%
FRPT231215C000750002023-11-30 11:59AM EST75.000.450.350.50-0.10-18.18%5015634.91%
FRPT231215C000800002023-11-24 10:01AM EST80.000.100.000.100.00-111236.82%
FRPT231215C000850002023-11-10 3:07PM EST85.000.150.000.250.00-36551.76%
FRPT231215C000900002023-11-29 10:03AM EST90.000.050.000.500.00-12372.66%
FRPT231215C000950002023-11-06 10:23AM EST95.000.110.000.500.00-15684.57%
FRPT231215C001000002023-10-12 2:23PM EST100.000.050.000.750.00-575103.22%
FRPT231215C001050002023-08-21 9:50AM EST105.000.950.000.500.00-612105.66%
FRPT231215C001100002023-08-11 9:58AM EST110.000.650.100.350.00--20113.09%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT231215P000250002023-07-31 12:58PM EST25.000.250.000.550.00--1264.45%
FRPT231215P000300002023-09-11 11:35AM EST30.000.100.004.800.00-55372.85%
FRPT231215P000350002023-05-08 9:28AM EST35.000.900.501.200.00-2929234.67%
FRPT231215P000400002023-05-18 1:45PM EST40.001.501.004.500.00-1335280.57%
FRPT231215P000450002023-10-18 1:20PM EST45.001.200.000.500.00-442122.85%
FRPT231215P000475002023-11-06 3:01PM EST47.500.150.000.100.00-5984.38%
FRPT231215P000500002023-11-16 11:29AM EST50.000.050.000.100.00-13974.61%
FRPT231215P000525002023-11-06 1:31PM EST52.500.300.000.100.00-11364.84%
FRPT231215P000550002023-11-09 12:43PM EST55.000.390.000.200.00-210162.31%
FRPT231215P000575002023-11-29 3:52PM EST57.500.100.050.100.00-9916050.00%
FRPT231215P000600002023-11-27 9:36AM EST60.000.180.050.150.00-118446.48%
FRPT231215P000625002023-11-29 3:52PM EST62.500.250.150.250.00-16817841.31%
FRPT231215P000650002023-11-30 11:12AM EST65.000.450.350.450.00-116136.62%
FRPT231215P000675002023-11-30 11:26AM EST67.500.880.850.90-0.02-2.22%11,11233.30%
FRPT231215P000700002023-11-30 1:16PM EST70.001.801.651.800.00-1,00347831.25%
FRPT231215P000725002023-11-16 12:19PM EST72.504.603.103.300.00-3430.62%
FRPT231215P000750002023-11-06 3:32PM EST75.007.905.006.700.00-12561.43%
FRPT231215P000800002023-09-20 10:11AM EST80.0011.2023.2026.300.00-137315.23%
FRPT231215P000850002023-11-02 9:34AM EST85.0026.7712.7017.300.00-30118.07%
FRPT231215P000900002023-08-17 2:34PM EST90.0013.8017.8018.800.00-2180.00%
FRPT231215P000950002023-08-17 2:30PM EST95.0017.5021.9024.100.00-120.00%