Italia markets close in 1 hour 1 minute

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,75+0,50 (+0,39%)
In data: 10:28AM EDT. Mercato aperto.
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%
FRPT240920C000850002024-06-21 11:50AM EDT85.0045.2543.0047.100.00-1376.00%
FRPT240920C000900002024-06-21 12:27PM EDT90.0040.1039.5041.500.00-2250.24%
FRPT240920C000950002024-06-21 11:50AM EDT95.0035.9534.8036.700.00-1257.01%
FRPT240920C001000002024-01-05 11:47AM EDT100.007.707.009.100.00-110.00%
FRPT240920C001050002024-06-06 10:31AM EDT105.0029.5025.7028.100.00-1352.67%
FRPT240920C001100002024-04-04 10:11AM EDT110.0014.9011.0013.600.00-3200.00%
FRPT240920C001150002024-06-03 12:32PM EDT115.0021.9018.4019.800.00-45946.29%
FRPT240920C001200002024-04-03 11:13AM EDT120.0011.547.9010.000.00-24911.48%
FRPT240920C001250002024-06-26 2:59PM EDT125.0012.1712.0013.200.00-3743.54%
FRPT240920C001300002024-06-14 2:43PM EDT130.009.059.6010.300.00-13441.76%
FRPT240920C001350002024-06-27 9:43AM EDT135.008.507.508.000.00-26740.94%
FRPT240920C001400002024-06-07 2:25PM EDT140.006.005.706.500.00-15241.93%
FRPT240920C001450002024-06-13 2:50PM EDT145.003.904.304.900.00-3441.19%
FRPT240920C001550002024-06-11 12:45PM EDT155.003.302.403.000.00-3842.00%
FRPT240920C001600002024-05-24 1:26PM EDT160.003.202.253.200.00-2347.40%
FRPT240920C001650002024-05-14 12:18PM EDT165.002.151.252.600.00-3747.90%
FRPT240920C001700002024-05-03 9:30AM EDT170.000.951.602.550.00-2351.28%
FRPT240920C001750002024-05-24 9:30AM EDT175.001.400.903.000.00-1850.60%
FRPT240920C001800002024-05-24 9:30AM EDT180.001.250.652.950.00-2452.64%
FRPT240920C001850002024-05-21 9:30AM EDT185.000.650.000.000.00-1312.50%
FRPT240920C001950002024-06-21 1:45PM EDT195.000.540.102.500.00-1156.71%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT240920P000450002024-02-14 11:29AM EDT45.000.650.000.800.00-15112.99%
FRPT240920P000500002024-01-16 10:30AM EDT50.001.700.000.000.00--150.00%
FRPT240920P000550002024-02-01 10:30AM EDT55.001.750.001.950.00--1109.96%
FRPT240920P000700002024-02-26 10:30AM EDT70.001.450.601.750.00-1285.99%
FRPT240920P000825002024-03-01 11:44AM EDT82.502.801.752.650.00-1278.56%
FRPT240920P000850002024-03-01 11:44AM EDT85.003.202.102.850.00-1177.22%
FRPT240920P000875002024-04-16 11:08AM EDT87.504.800.501.550.00-13257.42%
FRPT240920P000900002024-06-13 9:30AM EDT90.000.950.600.850.00-1651.73%
FRPT240920P000950002024-05-24 3:19PM EDT95.001.000.751.250.00-3650.17%
FRPT240920P001000002024-04-12 12:32PM EDT100.007.902.354.600.00-71061.24%
FRPT240920P001050002024-06-24 3:36PM EDT105.002.051.852.300.00-33745.67%
FRPT240920P001100002024-06-17 3:39PM EDT110.003.102.653.300.00-244544.82%
FRPT240920P001150002024-05-28 11:35AM EDT115.005.003.304.900.00-21645.54%
FRPT240920P001200002024-06-10 12:10PM EDT120.005.705.206.000.00-12142.27%
FRPT240920P001250002024-06-26 2:58PM EDT125.007.967.208.100.00-23742.09%
FRPT240920P001300002024-05-16 2:59PM EDT130.0011.1012.1013.000.00-23751.63%
FRPT240920P001350002024-05-30 3:11PM EDT135.0013.0012.4013.300.00-31041.15%
FRPT240920P001400002024-05-16 2:07PM EDT140.0017.2018.1021.200.00--1353.83%
FRPT240920P001650002024-06-06 10:31AM EDT165.0035.1036.3038.600.00--252.31%