Italia markets close in 44 minutes
FTSE MIB
33.192,49 +5,60 (+0,02%) Dow Jones
39.428,97 +264,91 (+0,68%) Nasdaq
17.969,71 +111,03 (+0,62%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,22 -0,52 (-0,64%) Bitcoin EUR
56.860,27 -1.088,77 (-1,88%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:46AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 36.00 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-05-30 2:46PM EDT | 90.00 | 41.80 | 37.60 | 42.00 | 0.00 | - | 1 | 1 | 120.53% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 95.00 | 34.30 | 27.80 | 32.50 | 0.00 | - | 1 | 119 | 0.00% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 105.00 | 25.40 | 18.10 | 22.20 | 0.00 | - | 1 | 59 | 0.00% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FRPT240719C00115000 | 2024-06-17 12:42PM EDT | 115.00 | 14.64 | 13.10 | 17.40 | 0.00 | - | 4 | 42 | 60.35% |
| FRPT240719C00120000 | 2024-06-27 11:03AM EDT | 120.00 | 10.20 | 10.10 | 11.30 | 0.00 | - | 2 | 184 | 34.30% |
| FRPT240719C00125000 | 2024-06-28 10:15AM EDT | 125.00 | 6.55 | 6.40 | 7.20 | -0.65 | -9.03% | 5 | 150 | 31.37% |
| FRPT240719C00130000 | 2024-06-27 3:55PM EDT | 130.00 | 3.90 | 3.60 | 4.30 | 0.00 | - | 15 | 161 | 32.13% |
| FRPT240719C00135000 | 2024-06-28 9:59AM EDT | 135.00 | 1.90 | 2.05 | 2.45 | -0.40 | -17.39% | 6 | 1,493 | 33.64% |
| FRPT240719C00140000 | 2024-06-27 1:40PM EDT | 140.00 | 1.30 | 0.90 | 1.55 | 0.00 | - | 11 | 36 | 37.28% |
| FRPT240719C00145000 | 2024-06-24 9:56AM EDT | 145.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 8 | 38.48% |
| FRPT240719C00150000 | 2024-06-27 1:25PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 44.95% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 249.02% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 237.21% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.45% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 173.63% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 152.44% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 158.59% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 225.05% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 122.61% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 91.50% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 82.72% |
| FRPT240719P00097500 | 2024-06-13 2:29PM EDT | 97.50 | 0.50 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 89.65% |
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 100.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 1 | 57 | 84.03% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 30 | 73.41% |
| FRPT240719P00110000 | 2024-06-24 11:31AM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| FRPT240719P00115000 | 2024-06-25 2:56PM EDT | 115.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 2 | 59 | 56.69% |
| FRPT240719P00120000 | 2024-06-27 10:32AM EDT | 120.00 | 0.83 | 0.60 | 1.20 | 0.00 | - | 1 | 109 | 38.11% |
| FRPT240719P00125000 | 2024-06-27 3:50PM EDT | 125.00 | 2.25 | 1.85 | 2.35 | 0.00 | - | 104 | 188 | 36.39% |
| FRPT240719P00130000 | 2024-06-28 10:10AM EDT | 130.00 | 4.60 | 3.90 | 4.70 | -0.10 | -2.13% | 10 | 173 | 38.43% |
| FRPT240719P00135000 | 2024-06-27 3:55PM EDT | 135.00 | 7.80 | 7.20 | 7.90 | 0.00 | - | 2 | 19 | 40.69% |
© 2024 Yahoo. Tutti i diritti riservati.