Italia markets close in 1 hour 1 minute
FTSE MIB
33.209,36 +22,47 (+0,07%) Dow Jones
39.364,59 +200,53 (+0,51%) Nasdaq
18.007,63 +148,95 (+0,83%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,06 -0,68 (-0,83%) Bitcoin EUR
57.056,42 -1.093,12 (-1,88%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920C00082500 | 2024-01-16 3:37PM EDT | 82.50 | 14.40 | 16.20 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-06-21 11:50AM EDT | 85.00 | 45.25 | 43.00 | 47.10 | 0.00 | - | 1 | 3 | 76.00% |
| FRPT240920C00090000 | 2024-06-21 12:27PM EDT | 90.00 | 40.10 | 39.50 | 41.50 | 0.00 | - | 2 | 2 | 50.24% |
| FRPT240920C00095000 | 2024-06-21 11:50AM EDT | 95.00 | 35.95 | 34.80 | 36.70 | 0.00 | - | 1 | 2 | 57.01% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 100.00 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240920C00105000 | 2024-06-06 10:31AM EDT | 105.00 | 29.50 | 25.70 | 28.10 | 0.00 | - | 1 | 3 | 52.67% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 110.00 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT240920C00115000 | 2024-06-03 12:32PM EDT | 115.00 | 21.90 | 18.40 | 19.80 | 0.00 | - | 4 | 59 | 46.29% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 120.00 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 11.48% |
| FRPT240920C00125000 | 2024-06-26 2:59PM EDT | 125.00 | 12.17 | 12.00 | 13.20 | 0.00 | - | 3 | 7 | 43.54% |
| FRPT240920C00130000 | 2024-06-14 2:43PM EDT | 130.00 | 9.05 | 9.60 | 10.30 | 0.00 | - | 1 | 34 | 41.76% |
| FRPT240920C00135000 | 2024-06-27 9:43AM EDT | 135.00 | 8.50 | 7.50 | 8.00 | 0.00 | - | 2 | 67 | 40.94% |
| FRPT240920C00140000 | 2024-06-07 2:25PM EDT | 140.00 | 6.00 | 5.70 | 6.50 | 0.00 | - | 1 | 52 | 41.93% |
| FRPT240920C00145000 | 2024-06-13 2:50PM EDT | 145.00 | 3.90 | 4.30 | 4.90 | 0.00 | - | 3 | 4 | 41.19% |
| FRPT240920C00155000 | 2024-06-11 12:45PM EDT | 155.00 | 3.30 | 2.40 | 3.00 | 0.00 | - | 3 | 8 | 42.00% |
| FRPT240920C00160000 | 2024-05-24 1:26PM EDT | 160.00 | 3.20 | 2.25 | 3.20 | 0.00 | - | 2 | 3 | 47.40% |
| FRPT240920C00165000 | 2024-05-14 12:18PM EDT | 165.00 | 2.15 | 1.25 | 2.60 | 0.00 | - | 3 | 7 | 47.90% |
| FRPT240920C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 1.60 | 2.55 | 0.00 | - | 2 | 3 | 51.28% |
| FRPT240920C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 1.40 | 0.90 | 3.00 | 0.00 | - | 1 | 8 | 50.60% |
| FRPT240920C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 1.25 | 0.65 | 2.95 | 0.00 | - | 2 | 4 | 52.64% |
| FRPT240920C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FRPT240920C00195000 | 2024-06-21 1:45PM EDT | 195.00 | 0.54 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 56.71% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920P00045000 | 2024-02-14 11:29AM EDT | 45.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 112.99% |
| FRPT240920P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FRPT240920P00055000 | 2024-02-01 10:30AM EDT | 55.00 | 1.75 | 0.00 | 1.95 | 0.00 | - | - | 1 | 109.96% |
| FRPT240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.45 | 0.60 | 1.75 | 0.00 | - | 1 | 2 | 85.99% |
| FRPT240920P00082500 | 2024-03-01 11:44AM EDT | 82.50 | 2.80 | 1.75 | 2.65 | 0.00 | - | 1 | 2 | 78.56% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 85.00 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 77.22% |
| FRPT240920P00087500 | 2024-04-16 11:08AM EDT | 87.50 | 4.80 | 0.50 | 1.55 | 0.00 | - | 1 | 32 | 57.42% |
| FRPT240920P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 1 | 6 | 51.73% |
| FRPT240920P00095000 | 2024-05-24 3:19PM EDT | 95.00 | 1.00 | 0.75 | 1.25 | 0.00 | - | 3 | 6 | 50.17% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 7.90 | 2.35 | 4.60 | 0.00 | - | 7 | 10 | 61.24% |
| FRPT240920P00105000 | 2024-06-24 3:36PM EDT | 105.00 | 2.05 | 1.85 | 2.30 | 0.00 | - | 3 | 37 | 45.67% |
| FRPT240920P00110000 | 2024-06-17 3:39PM EDT | 110.00 | 3.10 | 2.65 | 3.30 | 0.00 | - | 24 | 45 | 44.82% |
| FRPT240920P00115000 | 2024-05-28 11:35AM EDT | 115.00 | 5.00 | 3.30 | 4.90 | 0.00 | - | 2 | 16 | 45.54% |
| FRPT240920P00120000 | 2024-06-10 12:10PM EDT | 120.00 | 5.70 | 5.20 | 6.00 | 0.00 | - | 1 | 21 | 42.27% |
| FRPT240920P00125000 | 2024-06-26 2:58PM EDT | 125.00 | 7.96 | 7.20 | 8.10 | 0.00 | - | 2 | 37 | 42.09% |
| FRPT240920P00130000 | 2024-05-16 2:59PM EDT | 130.00 | 11.10 | 12.10 | 13.00 | 0.00 | - | 2 | 37 | 51.63% |
| FRPT240920P00135000 | 2024-05-30 3:11PM EDT | 135.00 | 13.00 | 12.40 | 13.30 | 0.00 | - | 3 | 10 | 41.15% |
| FRPT240920P00140000 | 2024-05-16 2:07PM EDT | 140.00 | 17.20 | 18.10 | 21.20 | 0.00 | - | - | 13 | 53.83% |
| FRPT240920P00165000 | 2024-06-06 10:31AM EDT | 165.00 | 35.10 | 36.30 | 38.60 | 0.00 | - | - | 2 | 52.31% |
© 2024 Yahoo. Tutti i diritti riservati.