Mercados españoles abiertos en 1 hr 12 mins
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0771 +0,0007 (+0,06%) Petróleo Brent
76,38 +0,54 (+0,71%) Bitcoin EUR
38.917,02 -1.876,60 (-4,60%)
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:
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 | 392.58% |
| FRPT231215C00050000 | 2023-11-16 3:59PM EST | 50.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT231215C00052500 | 2023-11-01 1:34PM EST | 52.50 | 5.60 | 17.10 | 22.00 | 0.00 | - | 4 | 4 | 0.00% |
| FRPT231215C00055000 | 2023-11-24 12:18PM EST | 55.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT231215C00057500 | 2023-11-30 11:41AM EST | 57.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FRPT231215C00060000 | 2023-12-08 10:36AM EST | 60.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FRPT231215C00062500 | 2023-11-10 11:52AM EST | 62.50 | 6.00 | 11.50 | 16.00 | 0.00 | - | 1 | 49 | 50.00% |
| FRPT231215C00065000 | 2023-11-13 10:15AM EST | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FRPT231215C00067500 | 2023-12-01 11:37AM EST | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT231215C00070000 | 2023-12-07 11:05AM EST | 70.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT231215C00072500 | 2023-12-07 1:43PM EST | 72.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT231215C00075000 | 2023-12-08 3:27PM EST | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| FRPT231215C00080000 | 2023-12-08 11:01AM EST | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FRPT231215C00085000 | 2023-12-04 2:25PM EST | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FRPT231215C00090000 | 2023-12-07 2:06PM EST | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FRPT231215C00095000 | 2023-11-06 10:23AM EST | 95.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 56 | 104.69% |
| FRPT231215C00100000 | 2023-10-12 2:23PM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 75 | 147.56% |
| FRPT231215C00105000 | 2023-08-21 9:50AM EST | 105.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 154.69% |
| FRPT231215C00110000 | 2023-08-11 9:58AM EST | 110.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | - | 20 | 168.95% |
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 | 501.56% |
| FRPT231215P00030000 | 2023-09-11 11:35AM EST | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 704.10% |
| FRPT231215P00035000 | 2023-05-08 9:28AM EST | 35.00 | 0.90 | 0.50 | 1.20 | 0.00 | - | 29 | 29 | 454.30% |
| FRPT231215P00040000 | 2023-05-18 1:45PM EST | 40.00 | 1.50 | 1.00 | 4.50 | 0.00 | - | 13 | 35 | 542.97% |
| FRPT231215P00045000 | 2023-10-18 1:20PM EST | 45.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 4 | 42 | 251.56% |
| FRPT231215P00047500 | 2023-11-06 3:01PM EST | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 178.13% |
| FRPT231215P00050000 | 2023-11-16 11:29AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FRPT231215P00052500 | 2023-11-06 1:31PM EST | 52.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 143.75% |
| FRPT231215P00055000 | 2023-12-06 12:48PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FRPT231215P00057500 | 2023-12-07 9:36AM EST | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FRPT231215P00060000 | 2023-12-01 11:03AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FRPT231215P00062500 | 2023-12-08 3:11PM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FRPT231215P00065000 | 2023-12-06 3:58PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FRPT231215P00067500 | 2023-12-07 3:19PM EST | 67.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FRPT231215P00070000 | 2023-12-08 11:15AM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FRPT231215P00072500 | 2023-12-07 3:13PM EST | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| FRPT231215P00075000 | 2023-12-08 2:47PM EST | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| FRPT231215P00080000 | 2023-09-20 10:11AM EST | 80.00 | 11.20 | 23.20 | 26.30 | 0.00 | - | 1 | 37 | 640.53% |
| FRPT231215P00085000 | 2023-11-02 9:34AM EST | 85.00 | 26.77 | 11.00 | 15.50 | 0.00 | - | 3 | 0 | 216.94% |
| FRPT231215P00090000 | 2023-08-17 2:34PM EST | 90.00 | 13.80 | 17.80 | 18.80 | 0.00 | - | 2 | 18 | 257.91% |
| FRPT231215P00095000 | 2023-08-17 2:30PM EST | 95.00 | 17.50 | 21.90 | 24.10 | 0.00 | - | 1 | 2 | 283.06% |
© 2023 Yahoo. Todos los derechos reservados.