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'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT250117C000500002024-02-06 2:50PM EDT50.0042.5059.5064.500.00-100.00%
FRPT250117C000550002024-05-03 2:34PM EDT55.0057.9076.2081.000.00-12131.54%
FRPT250117C000600002024-05-17 11:28AM EDT60.0069.4564.8069.500.00-1042878.33%
FRPT250117C000650002024-01-02 2:46PM EDT65.0031.2527.5030.900.00-250.00%
FRPT250117C000700002023-11-06 1:59PM EDT70.0014.3014.1016.100.00-20410.00%
FRPT250117C000750002023-12-07 12:21PM EDT75.0014.0020.6024.200.00-170.00%
FRPT250117C000800002024-02-23 2:29PM EDT80.0022.0040.5044.400.00-39122.07%
FRPT250117C000850002024-05-23 3:14PM EDT85.0048.5043.1047.000.00-143161.37%
FRPT250117C000900002024-06-03 9:59AM EDT90.0047.8038.6042.400.00-1070156.98%
FRPT250117C000950002024-02-22 4:40PM EDT95.0012.8029.7034.000.00-511444.86%
FRPT250117C001000002024-05-28 9:34AM EDT100.0038.2030.5034.500.00-141851.98%
FRPT250117C001050002024-02-22 3:47PM EDT105.008.8024.4027.800.00-115846.72%
FRPT250117C001100002024-06-04 11:00AM EDT110.0029.9023.0026.400.00-15051.34%
FRPT250117C001150002024-02-26 2:38PM EDT115.0014.6019.3020.400.00-82841.73%
FRPT250117C001200002024-05-15 3:43PM EDT120.0023.1518.7019.900.00-1230347.27%
FRPT250117C001250002024-05-21 11:50AM EDT125.0017.7015.9017.400.00-55546.53%
FRPT250117C001300002024-05-14 3:38PM EDT130.0016.8814.3016.400.00-113549.18%
FRPT250117C001350002024-05-28 1:26PM EDT135.0016.2012.1013.700.00-15018346.83%
FRPT250117C001400002024-05-21 12:54PM EDT140.0011.7010.3011.700.00-19245.82%
FRPT250117C001450002024-05-31 3:15PM EDT145.0012.608.6010.400.00-32046.19%
FRPT250117C001500002024-06-05 12:01PM EDT150.0011.477.409.000.00-367245.84%
FRPT250117C001550002024-06-04 1:52PM EDT155.009.206.207.700.00-32545.34%
FRPT250117C001650002024-06-05 12:01PM EDT165.007.623.606.300.00-554046.78%
FRPT250117C001700002024-05-15 12:38PM EDT170.004.503.306.500.00--149.98%
FRPT250117C001750002024-06-13 2:36PM EDT175.003.402.005.600.00-1549.46%
FRPT250117C001850002024-06-10 9:30AM EDT185.002.751.705.000.00--1051.77%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT250117P000250002024-01-24 2:43PM EDT25.000.600.000.500.00-63,57298.73%
FRPT250117P000300002024-02-02 12:50PM EDT30.000.950.000.750.00-2710893.46%
FRPT250117P000350002024-01-31 1:53PM EDT35.001.100.000.000.00-1311825.00%
FRPT250117P000400002024-02-02 12:50PM EDT40.001.500.004.400.00-1018108.23%
FRPT250117P000450002024-02-08 10:30AM EDT45.001.400.005.000.00-257101.37%
FRPT250117P000500002024-03-27 9:30AM EDT50.001.150.000.000.00-266125.00%
FRPT250117P000550002024-03-28 9:30AM EDT55.001.200.105.000.00-21,51284.09%
FRPT250117P000600002024-04-24 9:30AM EDT60.001.800.054.800.00-11,47475.37%
FRPT250117P000650002024-05-06 9:30AM EDT65.001.300.000.000.00-14112.50%
FRPT250117P000700002024-05-06 9:30AM EDT70.001.550.000.000.00-12512.50%
FRPT250117P000750002024-06-03 9:30AM EDT75.001.650.002.900.00-1027959.17%
FRPT250117P000800002024-06-03 9:30AM EDT80.002.001.002.950.00-1016453.59%
FRPT250117P000850002024-05-03 3:59PM EDT85.005.100.504.800.00-216257.34%
FRPT250117P000900002024-04-18 12:42PM EDT90.007.852.404.200.00-34748.66%
FRPT250117P000950002024-04-18 12:41PM EDT95.009.603.004.900.00-21946.00%
FRPT250117P001000002024-04-17 1:42PM EDT100.0011.763.605.400.00-101542.26%
FRPT250117P001050002024-04-18 2:52PM EDT105.0014.105.606.400.00-91640.05%
FRPT250117P001100002024-05-28 10:23AM EDT110.007.006.208.400.00-19140.44%
FRPT250117P001150002024-05-06 3:47PM EDT115.0012.477.508.400.00-32334.24%
FRPT250117P001200002024-05-06 3:48PM EDT120.0014.908.4010.100.00-72032.53%
FRPT250117P001250002024-03-27 11:51AM EDT125.0020.8024.5025.700.00-191965.47%
FRPT250117P001300002024-05-20 12:11PM EDT130.0017.2014.4017.300.00-93636.80%
FRPT250117P001350002024-05-16 2:10PM EDT135.0018.8018.8020.600.00--237.04%
FRPT250117P001400002024-06-04 3:01PM EDT140.0020.4021.7024.700.00-164138.81%