I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.838,57 -37,21 (-0,06%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241115C00060000 | 2024-08-01 10:48AM EDT | 60.00 | 65.45 | 74.80 | 78.70 | 0.00 | - | - | 1 | 138.23% |
| FRPT241115C00075000 | 2024-09-04 11:47AM EDT | 75.00 | 66.95 | 59.70 | 62.90 | 0.00 | - | 1 | 2 | 92.87% |
| FRPT241115C00080000 | 2024-08-14 11:38AM EDT | 80.00 | 55.32 | 58.70 | 62.40 | 0.00 | - | 1 | 5 | 147.85% |
| FRPT241115C00090000 | 2024-08-14 11:38AM EDT | 90.00 | 45.90 | 49.60 | 52.80 | 0.00 | - | 1 | 3 | 129.05% |
| FRPT241115C00095000 | 2024-09-04 11:47AM EDT | 95.00 | 47.82 | 40.30 | 43.40 | 0.00 | - | - | 1 | 70.43% |
| FRPT241115C00105000 | 2024-06-20 12:15PM EDT | 105.00 | 29.50 | 21.40 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241115C00110000 | 2024-08-15 3:28PM EDT | 110.00 | 26.93 | 31.70 | 34.00 | 0.00 | - | 1 | 1 | 95.28% |
| FRPT241115C00115000 | 2024-09-03 12:52PM EDT | 115.00 | 30.45 | 22.30 | 25.70 | 0.00 | - | 1 | 6 | 57.74% |
| FRPT241115C00120000 | 2024-09-26 10:28AM EDT | 120.00 | 20.59 | 19.50 | 21.30 | 0.00 | - | - | 2 | 57.67% |
| FRPT241115C00125000 | 2024-09-26 2:01PM EDT | 125.00 | 17.05 | 15.90 | 16.90 | 0.00 | - | 4 | 25 | 53.31% |
| FRPT241115C00130000 | 2024-09-09 9:44AM EDT | 130.00 | 15.60 | 12.90 | 13.50 | 0.00 | - | 1 | 17 | 51.93% |
| FRPT241115C00135000 | 2024-09-26 12:27PM EDT | 135.00 | 9.94 | 10.10 | 10.60 | 0.00 | - | 17 | 528 | 50.48% |
| FRPT241115C00140000 | 2024-09-26 11:52AM EDT | 140.00 | 8.00 | 7.70 | 8.30 | 0.00 | - | 30 | 45 | 51.14% |
| FRPT241115C00145000 | 2024-09-27 3:41PM EDT | 145.00 | 6.00 | 5.80 | 6.30 | -0.10 | -1.64% | 50 | 170 | 50.15% |
| FRPT241115C00150000 | 2024-09-26 2:44PM EDT | 150.00 | 4.30 | 3.30 | 4.70 | 0.00 | - | 5 | 166 | 49.41% |
| FRPT241115C00155000 | 2024-09-26 11:49AM EDT | 155.00 | 3.30 | 2.05 | 3.40 | 0.00 | - | 2 | 197 | 48.55% |
| FRPT241115C00160000 | 2024-09-25 3:50PM EDT | 160.00 | 3.40 | 2.15 | 2.55 | 0.00 | - | 100 | 140 | 48.83% |
| FRPT241115C00165000 | 2024-09-26 10:33AM EDT | 165.00 | 1.67 | 1.50 | 2.00 | 0.00 | - | 2 | 92 | 49.94% |
| FRPT241115C00170000 | 2024-09-19 10:28AM EDT | 170.00 | 2.48 | 1.05 | 1.40 | 0.00 | - | 2 | 20 | 49.34% |
| FRPT241115C00175000 | 2024-09-18 2:53PM EDT | 175.00 | 2.00 | 0.65 | 1.20 | 0.00 | - | 3 | 6 | 51.55% |
| FRPT241115C00180000 | 2024-09-19 10:28AM EDT | 180.00 | 1.39 | 0.40 | 0.85 | 0.00 | - | 2 | 3 | 51.22% |
| FRPT241115C00190000 | 2024-09-18 10:40AM EDT | 190.00 | 0.65 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 64.01% |
| FRPT241115C00200000 | 2024-09-06 9:30AM EDT | 200.00 | 0.65 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 69.68% |
| FRPT241115C00210000 | 2024-09-11 3:02PM EDT | 210.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 74.98% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241115P00060000 | 2024-03-27 9:30AM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FRPT241115P00065000 | 2024-05-06 10:58AM EDT | 65.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | - | 2 | 157.52% |
| FRPT241115P00075000 | 2024-04-18 1:07PM EDT | 75.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 129.88% |
| FRPT241115P00080000 | 2024-07-22 9:30AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FRPT241115P00085000 | 2024-05-09 11:39AM EDT | 85.00 | 2.15 | 1.25 | 1.75 | 0.00 | - | 1 | 1 | 94.53% |
| FRPT241115P00090000 | 2024-09-05 11:43AM EDT | 90.00 | 0.75 | 0.20 | 2.60 | 0.00 | - | 6 | 10 | 83.62% |
| FRPT241115P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 2.45 | 1.95 | 5.00 | 0.00 | - | - | 1 | 98.73% |
| FRPT241115P00097500 | 2024-09-27 1:51PM EDT | 97.50 | 0.65 | 0.65 | 1.05 | -0.95 | -59.38% | 1 | 1 | 62.16% |
| FRPT241115P00100000 | 2024-09-23 1:18PM EDT | 100.00 | 0.75 | 0.70 | 0.95 | 0.00 | - | 5 | 7 | 57.91% |
| FRPT241115P00105000 | 2024-09-03 10:21AM EDT | 105.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 1 | 11 | 56.25% |
| FRPT241115P00110000 | 2024-09-24 10:16AM EDT | 110.00 | 1.42 | 1.55 | 2.00 | 0.00 | - | 4 | 7 | 53.96% |
| FRPT241115P00115000 | 2024-09-26 3:19PM EDT | 115.00 | 2.27 | 2.20 | 2.75 | 0.00 | - | 2 | 27 | 51.66% |
| FRPT241115P00120000 | 2024-09-27 12:38PM EDT | 120.00 | 3.62 | 3.30 | 3.80 | +1.05 | +40.86% | 11 | 58 | 50.42% |
| FRPT241115P00125000 | 2024-09-27 12:38PM EDT | 125.00 | 4.62 | 4.50 | 5.00 | +0.67 | +16.96% | 11 | 37 | 49.49% |
| FRPT241115P00130000 | 2024-09-26 3:19PM EDT | 130.00 | 5.87 | 6.20 | 6.70 | 0.00 | - | 3 | 23 | 47.90% |
| FRPT241115P00135000 | 2024-09-27 12:27PM EDT | 135.00 | 9.06 | 8.30 | 9.00 | +0.86 | +10.49% | 2 | 17 | 47.39% |
| FRPT241115P00140000 | 2024-09-23 1:18PM EDT | 140.00 | 8.97 | 11.10 | 11.50 | 0.00 | - | 5 | 118 | 45.78% |
| FRPT241115P00145000 | 2024-09-24 12:51PM EDT | 145.00 | 11.40 | 14.10 | 14.60 | 0.00 | - | 1 | 5 | 45.12% |
| FRPT241115P00150000 | 2024-09-26 10:13AM EDT | 150.00 | 16.10 | 17.10 | 19.10 | 0.00 | - | 2 | 7 | 50.21% |
| FRPT241115P00170000 | 2024-09-18 2:42PM EDT | 170.00 | 28.00 | 33.20 | 36.50 | 0.00 | - | - | 1 | 56.80% |
© 2024 Yahoo. Tutti i diritti riservati.