Italia markets close in 40 minutes
FTSE MIB
33.182,64 -4,25 (-0,01%) Dow Jones
39.436,89 +272,83 (+0,70%) Nasdaq
17.977,27 +118,58 (+0,66%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,18 -0,56 (-0,69%) Bitcoin EUR
56.797,79 -1.040,33 (-1,80%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:49AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816C00075000 | 2024-01-02 2:29PM EDT | 75.00 | 20.50 | 16.50 | 20.00 | 0.00 | - | 1 | 4 | 0.00% |
| FRPT240816C00077500 | 2023-12-18 2:43PM EDT | 77.50 | 16.30 | 16.10 | 16.90 | 0.00 | - | - | 2 | 0.00% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 80.00 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240816C00082500 | 2024-06-03 3:49PM EDT | 82.50 | 50.10 | 47.10 | 50.50 | 0.00 | - | 1 | 7 | 70.61% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 85.00 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240816C00087500 | 2023-12-28 11:51AM EDT | 87.50 | 13.80 | 11.90 | 12.50 | 0.00 | - | 42 | 42 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 90.00 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT240816C00092500 | 2024-01-02 12:58PM EDT | 92.50 | 11.10 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 0.00% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 95.00 | 36.30 | 29.10 | 32.20 | 0.00 | - | 13 | 513 | 0.00% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 100.00 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 0.00% |
| FRPT240816C00105000 | 2024-06-20 12:31PM EDT | 105.00 | 25.35 | 25.80 | 28.10 | 0.00 | - | 2 | 7 | 60.24% |
| FRPT240816C00110000 | 2024-06-21 12:37PM EDT | 110.00 | 21.70 | 20.70 | 23.90 | 0.00 | - | 1 | 70 | 57.89% |
| FRPT240816C00115000 | 2024-06-06 10:31AM EDT | 115.00 | 20.20 | 17.70 | 18.70 | 0.00 | - | 1 | 38 | 46.96% |
| FRPT240816C00120000 | 2024-06-13 11:53AM EDT | 120.00 | 11.40 | 13.90 | 15.60 | 0.00 | - | 2 | 14 | 49.49% |
| FRPT240816C00125000 | 2024-06-26 2:11PM EDT | 125.00 | 10.35 | 11.20 | 12.00 | 0.00 | - | 1 | 45 | 46.36% |
| FRPT240816C00130000 | 2024-06-26 11:42AM EDT | 130.00 | 7.80 | 8.60 | 9.40 | 0.00 | - | 15 | 109 | 46.53% |
| FRPT240816C00135000 | 2024-06-25 10:16AM EDT | 135.00 | 6.29 | 6.20 | 7.00 | 0.00 | - | 10 | 87 | 45.44% |
| FRPT240816C00140000 | 2024-06-26 2:59PM EDT | 140.00 | 4.37 | 4.70 | 5.30 | 0.00 | - | 2 | 195 | 45.80% |
| FRPT240816C00145000 | 2024-05-29 12:26PM EDT | 145.00 | 4.80 | 3.40 | 3.90 | 0.00 | - | 3 | 42 | 45.78% |
| FRPT240816C00150000 | 2024-06-24 9:52AM EDT | 150.00 | 2.80 | 2.50 | 2.95 | 0.00 | - | 5 | 23 | 46.62% |
| FRPT240816C00155000 | 2024-03-06 10:30AM EDT | 155.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 1 | 1 | 50.55% |
| FRPT240816C00165000 | 2024-06-21 2:53PM EDT | 165.00 | 1.15 | 0.75 | 1.30 | 0.00 | - | 1 | 12 | 49.32% |
| FRPT240816C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 0.85 | 0.50 | 1.30 | 0.00 | - | 2 | 2 | 52.93% |
| FRPT240816C00190000 | 2024-06-20 3:41PM EDT | 190.00 | 0.55 | 0.10 | 2.45 | 0.00 | - | - | 5 | 68.87% |
| FRPT240816C00195000 | 2024-06-20 3:31PM EDT | 195.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | - | 11 | 54.79% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816P00045000 | 2024-01-16 10:30AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FRPT240816P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| FRPT240816P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FRPT240816P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.30 | 0.70 | 1.40 | 0.00 | - | - | 1 | 110.40% |
| FRPT240816P00075000 | 2024-02-16 4:55PM EDT | 75.00 | 4.10 | 1.30 | 4.70 | 0.00 | - | 11 | 11 | 131.89% |
| FRPT240816P00077500 | 2024-03-21 9:30AM EDT | 77.50 | 1.95 | 1.50 | 2.25 | 0.00 | - | - | 1 | 109.74% |
| FRPT240816P00080000 | 2024-05-23 1:43PM EDT | 80.00 | 0.40 | 0.05 | 2.05 | 0.00 | - | - | 1 | 90.19% |
| FRPT240816P00082500 | 2024-02-20 2:02PM EDT | 82.50 | 6.00 | 0.05 | 2.55 | 0.00 | - | - | 5 | 90.04% |
| FRPT240816P00087500 | 2024-03-21 9:30AM EDT | 87.50 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 111.48% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 90.00 | 3.90 | 0.50 | 0.85 | 0.00 | - | 3 | 49 | 65.14% |
| FRPT240816P00092500 | 2024-04-15 10:56AM EDT | 92.50 | 4.90 | 0.00 | 1.05 | 0.00 | - | 5 | 31 | 58.01% |
| FRPT240816P00095000 | 2024-05-15 11:11AM EDT | 95.00 | 0.94 | 0.65 | 1.40 | 0.00 | - | 1 | 40 | 63.33% |
| FRPT240816P00097500 | 2024-05-20 9:30AM EDT | 97.50 | 1.10 | 0.35 | 0.95 | 0.00 | - | - | 3 | 53.08% |
| FRPT240816P00100000 | 2024-06-10 2:36PM EDT | 100.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 1 | 165 | 54.15% |
| FRPT240816P00105000 | 2024-06-25 10:15AM EDT | 105.00 | 1.58 | 1.20 | 1.60 | 0.00 | - | 1 | 8 | 51.88% |
| FRPT240816P00110000 | 2024-06-26 2:58PM EDT | 110.00 | 2.33 | 1.65 | 2.20 | 0.00 | - | 2 | 47 | 51.15% |
| FRPT240816P00115000 | 2024-06-25 10:13AM EDT | 115.00 | 2.90 | 2.60 | 3.30 | 0.00 | - | 1 | 61 | 50.42% |
| FRPT240816P00120000 | 2024-06-03 10:14AM EDT | 120.00 | 4.50 | 3.90 | 4.60 | 0.00 | - | 1 | 37 | 48.77% |
| FRPT240816P00125000 | 2024-06-13 2:40PM EDT | 125.00 | 8.63 | 5.50 | 6.10 | 0.00 | - | 2 | 17 | 46.27% |
| FRPT240816P00130000 | 2024-06-18 11:07AM EDT | 130.00 | 8.13 | 7.80 | 8.20 | 0.00 | - | 1 | 26 | 44.88% |
| FRPT240816P00135000 | 2024-05-20 3:47PM EDT | 135.00 | 14.50 | 10.40 | 11.10 | 0.00 | - | 4 | 5 | 45.34% |
© 2024 Yahoo. Tutti i diritti riservati.