Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,69+2,52 (+1,97%)
Al cierre: 04:00PM EDT
130,84 +0,15 (+0,11%)
Después del cierre: 07:19PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240621C000825002024-01-10 1:18PM EDT82.5013.2011.4012.700.00--90.00%
FRPT240621C000850002024-05-17 3:54PM EDT85.0042.5243.8048.500.00-1692.09%
FRPT240621C000875002024-05-06 9:32AM EDT87.5035.5041.2046.000.00-11984.86%
FRPT240621C000900002024-03-27 10:36AM EDT90.0028.2918.9019.800.00-290.00%
FRPT240621C000950002024-05-14 3:58PM EDT95.0032.6533.8038.500.00-131971.58%
FRPT240621C001000002024-05-06 1:24PM EDT100.0019.0029.0033.500.00-22264.70%
FRPT240621C001050002024-05-16 3:38PM EDT105.0022.5024.0028.500.00-12455.03%
FRPT240621C001100002024-05-09 1:35PM EDT110.0011.4019.5023.400.00-116775.05%
FRPT240621C001150002024-05-22 9:39AM EDT115.0011.3115.0018.400.00-17762.43%
FRPT240621C001200002024-05-24 12:22PM EDT120.0011.209.9013.20+3.59+47.17%29547.89%
FRPT240621C001250002024-05-24 12:47PM EDT125.007.507.408.50+1.40+22.95%67537.24%
FRPT240621C001300002024-05-24 3:39PM EDT130.004.894.304.80+1.46+42.57%1610331.45%
FRPT240621C001350002024-05-24 3:39PM EDT135.002.532.152.55+0.86+51.50%3012330.34%
FRPT240621C001400002024-05-24 1:45PM EDT140.001.150.951.30+0.80+228.57%23330.69%
FRPT240621C001450002024-05-20 9:30AM EDT145.000.550.400.700.00-1232.28%
FRPT240621C001500002024-04-15 10:58AM EDT150.000.750.000.600.00-1337.79%
FRPT240621C001550002024-05-13 3:33PM EDT155.000.450.004.600.00-1465.67%
FRPT240621C001600002024-05-07 1:18PM EDT160.000.500.004.800.00-1974.07%
FRPT240621C001650002024-03-13 10:28AM EDT165.000.920.102.450.00--2367.09%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FRPT240621P000600002024-02-23 1:45PM EDT60.000.650.000.700.00-22147.66%
FRPT240621P000650002024-03-05 1:55PM EDT65.000.200.004.800.00--6202.30%
FRPT240621P000700002024-01-17 3:06PM EDT70.003.501.752.300.00--3175.98%
FRPT240621P000750002024-02-13 4:10PM EDT75.003.400.401.050.00-11125.39%
FRPT240621P000800002024-05-06 9:34AM EDT80.000.250.004.700.00-317151.07%
FRPT240621P000825002024-05-03 3:46PM EDT82.500.900.004.700.00-2435143.60%
FRPT240621P000850002024-05-14 3:07PM EDT85.000.090.000.200.00-43271.88%
FRPT240621P000875002024-05-06 9:31AM EDT87.500.150.004.700.00-517129.22%
FRPT240621P000900002024-05-06 9:31AM EDT90.000.200.004.700.00-524122.29%
FRPT240621P000950002024-04-30 11:36AM EDT95.002.900.000.200.00-232755.08%
FRPT240621P000975002024-05-13 9:30AM EDT97.500.200.004.800.00-313103.03%
FRPT240621P001000002024-05-07 2:31PM EDT100.000.350.000.500.00-84554.98%
FRPT240621P001050002024-05-16 1:04PM EDT105.000.050.050.450.00-25352.39%
FRPT240621P001100002024-05-20 2:01PM EDT110.000.410.050.250.00-114138.18%
FRPT240621P001150002024-05-24 3:01PM EDT115.000.280.250.50-0.27-49.09%112335.30%
FRPT240621P001200002024-05-23 3:57PM EDT120.001.260.451.600.00-2316239.19%
FRPT240621P001250002024-05-24 3:05PM EDT125.001.451.301.75-0.85-36.96%85628.58%
FRPT240621P001300002024-05-24 3:05PM EDT130.003.203.103.50-1.60-33.33%155027.12%