Italia markets open in 4 hours 9 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.661,04 -42,47 (-0,11%) EUR/USD
1,0900 +0,0006 (+0,05%) Bitcoin EUR
64.901,66 -396,91 (-0,61%) CMC Crypto 200
1.475,26 -49,54 (-3,25%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00082500 | 2024-01-10 1:18PM EDT | 82.50 | 13.20 | 11.40 | 12.70 | 0.00 | - | - | 9 | 0.00% |
| FRPT240621C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 42.52 | 41.50 | 46.00 | 0.00 | - | 1 | 6 | 105.08% |
| FRPT240621C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 35.50 | 42.20 | 47.00 | 0.00 | - | 1 | 19 | 193.80% |
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 90.00 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 32.65 | 31.50 | 35.70 | 0.00 | - | 1 | 319 | 67.19% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 19.00 | 29.70 | 34.50 | 0.00 | - | 2 | 22 | 144.26% |
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 105.00 | 22.50 | 21.50 | 26.00 | 0.00 | - | 1 | 24 | 57.13% |
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 110.00 | 11.40 | 16.50 | 21.30 | 0.00 | - | 1 | 167 | 51.47% |
| FRPT240621C00115000 | 2024-05-22 9:39AM EDT | 115.00 | 11.31 | 12.10 | 16.50 | 0.00 | - | 1 | 77 | 81.15% |
| FRPT240621C00120000 | 2024-05-24 12:22PM EDT | 120.00 | 11.20 | 9.10 | 11.80 | 0.00 | - | 2 | 95 | 50.66% |
| FRPT240621C00125000 | 2024-05-29 10:51AM EDT | 125.00 | 7.00 | 5.30 | 5.80 | 0.00 | - | 1 | 80 | 36.84% |
| FRPT240621C00130000 | 2024-06-06 3:18PM EDT | 130.00 | 2.50 | 2.50 | 2.85 | -2.30 | -47.92% | 53 | 92 | 33.84% |
| FRPT240621C00135000 | 2024-06-06 3:46PM EDT | 135.00 | 1.20 | 1.10 | 1.20 | -0.70 | -36.84% | 628 | 136 | 33.15% |
| FRPT240621C00140000 | 2024-06-03 3:17PM EDT | 140.00 | 0.88 | 0.35 | 0.60 | 0.00 | - | 2 | 33 | 36.33% |
| FRPT240621C00145000 | 2024-06-03 1:42PM EDT | 145.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 4 | 5 | 40.43% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 55.32% |
| FRPT240621C00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 50.88% |
| FRPT240621C00160000 | 2024-05-07 1:18PM EDT | 160.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 57.72% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 94.87% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00060000 | 2024-02-23 1:45PM EDT | 60.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 194.73% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 267.24% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 231.93% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 164.45% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 80.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 17 | 126.47% |
| FRPT240621P00082500 | 2024-05-03 3:46PM EDT | 82.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 24 | 35 | 189.36% |
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 85.00 | 0.09 | 0.00 | 4.70 | 0.00 | - | 4 | 32 | 178.32% |
| FRPT240621P00087500 | 2024-05-06 9:31AM EDT | 87.50 | 0.15 | 0.00 | 4.70 | 0.00 | - | 5 | 17 | 168.75% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 78.52% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 95.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 70.70% |
| FRPT240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 133.30% |
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 70.12% |
| FRPT240621P00105000 | 2024-06-04 3:58PM EDT | 105.00 | 2.35 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 58.59% |
| FRPT240621P00110000 | 2024-05-31 3:41PM EDT | 110.00 | 0.13 | 0.10 | 0.50 | 0.00 | - | 2 | 137 | 55.27% |
| FRPT240621P00115000 | 2024-06-04 3:00PM EDT | 115.00 | 0.24 | 0.20 | 0.45 | 0.00 | - | 5 | 125 | 41.65% |
| FRPT240621P00120000 | 2024-06-05 10:10AM EDT | 120.00 | 0.50 | 0.60 | 0.75 | -0.15 | -23.08% | 5 | 168 | 34.52% |
| FRPT240621P00125000 | 2024-06-06 12:43PM EDT | 125.00 | 1.72 | 1.50 | 1.80 | +0.27 | +18.62% | 15 | 61 | 31.86% |
| FRPT240621P00130000 | 2024-06-06 12:47PM EDT | 130.00 | 4.10 | 3.50 | 4.00 | +1.95 | +90.70% | 1 | 66 | 30.74% |
| FRPT240621P00135000 | 2024-06-05 11:49AM EDT | 135.00 | 4.80 | 6.80 | 9.10 | 0.00 | - | 26 | 36 | 49.22% |
© 2024 Yahoo. Tutti i diritti riservati.