Italia markets closed

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,37-0,81 (-0,65%)
Alla chiusura: 04:00PM EDT
123,66 -0,71 (-0,57%)
Dopo ore: 07:34PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT240920C000825002024-01-16 3:37PM EDT82.5014.4016.2017.900.00--10.00%
FRPT240920C000850002024-06-06 3:43PM EDT85.0045.3239.5043.800.00-1265.88%
FRPT240920C000950002024-06-06 3:43PM EDT95.0036.1030.3034.700.00--157.26%
FRPT240920C001000002024-01-05 11:47AM EDT100.007.707.009.100.00-110.00%
FRPT240920C001050002024-06-06 10:31AM EDT105.0029.5021.7026.200.00-1350.39%
FRPT240920C001100002024-04-04 10:11AM EDT110.0014.9011.0013.600.00-3200.00%
FRPT240920C001150002024-06-03 12:32PM EDT115.0021.9014.7017.100.00-45948.20%
FRPT240920C001200002024-04-03 11:13AM EDT120.0011.547.9010.000.00-24930.34%
FRPT240920C001250002024-05-29 9:44AM EDT125.0015.3510.4011.500.00-3746.17%
FRPT240920C001300002024-06-14 2:43PM EDT130.009.058.109.20-3.91-30.17%13345.23%
FRPT240920C001350002024-05-31 10:39AM EDT135.009.246.407.200.00-36544.20%
FRPT240920C001400002024-06-07 2:25PM EDT140.006.003.605.900.00-15244.84%
FRPT240920C001450002024-06-13 2:50PM EDT145.003.903.704.500.00-3443.95%
FRPT240920C001550002024-06-11 12:45PM EDT155.003.301.152.950.00-3845.04%
FRPT240920C001600002024-05-24 1:26PM EDT160.003.201.204.900.00-2359.13%
FRPT240920C001650002024-05-14 12:18PM EDT165.002.151.252.600.00-3750.39%
FRPT240920C001700002024-05-03 9:30AM EDT170.000.951.602.550.00-2350.26%
FRPT240920C001750002024-05-24 9:30AM EDT175.001.400.002.950.00-1859.18%
FRPT240920C001800002024-05-24 9:30AM EDT180.001.250.004.800.00-2458.63%
FRPT240920C001850002024-05-21 9:30AM EDT185.000.650.004.800.00-1361.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT240920P000450002024-02-14 11:29AM EDT45.000.650.000.800.00-15102.54%
FRPT240920P000500002024-01-16 10:30AM EDT50.001.700.000.000.00--125.00%
FRPT240920P000550002024-02-01 10:30AM EDT55.001.750.001.950.00--199.32%
FRPT240920P000700002024-02-26 10:30AM EDT70.001.450.601.750.00-1276.56%
FRPT240920P000825002024-03-01 11:44AM EDT82.502.801.752.650.00-1269.04%
FRPT240920P000850002024-03-01 11:44AM EDT85.003.202.102.850.00-1167.63%
FRPT240920P000875002024-04-16 11:08AM EDT87.504.800.501.550.00-13255.35%
FRPT240920P000900002024-06-13 9:30AM EDT90.000.950.601.150.00-1647.80%
FRPT240920P000950002024-05-24 3:19PM EDT95.001.000.003.000.00-3656.38%
FRPT240920P001000002024-04-12 12:32PM EDT100.007.902.354.600.00-71051.92%
FRPT240920P001050002024-06-13 3:19PM EDT105.002.502.353.000.00-62341.66%
FRPT240920P001100002024-06-04 11:47AM EDT110.003.003.104.500.00-12142.05%
FRPT240920P001150002024-05-28 11:35AM EDT115.005.004.406.000.00-21640.70%
FRPT240920P001200002024-06-10 12:10PM EDT120.005.707.008.000.00-12140.02%
FRPT240920P001250002024-06-03 1:26PM EDT125.007.509.4010.300.00-53539.00%
FRPT240920P001300002024-05-16 2:59PM EDT130.0011.1012.1013.000.00-23738.05%
FRPT240920P001350002024-05-30 3:11PM EDT135.0013.0015.2016.200.00-31037.58%
FRPT240920P001400002024-05-16 2:07PM EDT140.0017.2018.1021.200.00--1343.45%
FRPT240920P001650002024-06-06 10:31AM EDT165.0035.1038.5042.700.00--247.00%