Italia markets close in 57 minutes
FTSE MIB
33.186,13 -0,76 (-0,00%) Dow Jones
39.389,15 +225,09 (+0,57%) Nasdaq
18.008,78 +150,09 (+0,84%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,16 -0,58 (-0,71%) Bitcoin EUR
57.061,32 -956,32 (-1,65%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:33AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117C00050000 | 2024-02-06 2:50PM EDT | 50.00 | 42.50 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT250117C00055000 | 2024-05-03 2:34PM EDT | 55.00 | 57.90 | 76.20 | 81.00 | 0.00 | - | 1 | 2 | 99.26% |
| FRPT250117C00060000 | 2024-05-17 11:28AM EDT | 60.00 | 69.45 | 64.80 | 69.50 | 0.00 | - | 10 | 428 | 0.00% |
| FRPT250117C00065000 | 2024-01-02 2:46PM EDT | 65.00 | 31.25 | 27.50 | 30.90 | 0.00 | - | 2 | 5 | 0.00% |
| FRPT250117C00070000 | 2023-11-06 1:59PM EDT | 70.00 | 14.30 | 14.10 | 16.10 | 0.00 | - | 20 | 41 | 0.00% |
| FRPT250117C00075000 | 2023-12-07 12:21PM EDT | 75.00 | 14.00 | 20.60 | 24.20 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 80.00 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 0.00% |
| FRPT250117C00085000 | 2024-05-23 3:14PM EDT | 85.00 | 48.50 | 47.90 | 51.60 | 0.00 | - | 1 | 431 | 62.65% |
| FRPT250117C00090000 | 2024-06-18 1:00PM EDT | 90.00 | 47.80 | 43.70 | 45.40 | 0.00 | - | 1 | 701 | 55.67% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 95.00 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 0.00% |
| FRPT250117C00100000 | 2024-05-28 9:34AM EDT | 100.00 | 38.20 | 33.70 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 105.00 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 32.06% |
| FRPT250117C00110000 | 2024-06-04 11:00AM EDT | 110.00 | 29.90 | 26.40 | 30.40 | 0.00 | - | 1 | 50 | 52.91% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 115.00 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 31.33% |
| FRPT250117C00120000 | 2024-05-15 3:43PM EDT | 120.00 | 23.15 | 18.70 | 19.90 | 0.00 | - | 12 | 303 | 38.75% |
| FRPT250117C00125000 | 2024-06-20 10:42AM EDT | 125.00 | 20.30 | 18.60 | 20.40 | 0.00 | - | 5 | 55 | 47.11% |
| FRPT250117C00130000 | 2024-06-20 10:42AM EDT | 130.00 | 17.80 | 16.20 | 17.70 | 0.00 | - | 1 | 135 | 45.95% |
| FRPT250117C00135000 | 2024-05-28 1:26PM EDT | 135.00 | 16.20 | 13.60 | 15.80 | 0.00 | - | 150 | 183 | 46.34% |
| FRPT250117C00140000 | 2024-06-24 12:26PM EDT | 140.00 | 12.50 | 12.00 | 12.70 | 0.00 | - | 1 | 94 | 43.09% |
| FRPT250117C00145000 | 2024-05-31 3:15PM EDT | 145.00 | 12.60 | 10.20 | 10.90 | 0.00 | - | 3 | 20 | 42.66% |
| FRPT250117C00150000 | 2024-06-05 12:01PM EDT | 150.00 | 11.47 | 8.60 | 9.40 | 0.00 | - | 3 | 672 | 42.51% |
| FRPT250117C00155000 | 2024-06-04 1:52PM EDT | 155.00 | 9.20 | 7.20 | 8.10 | 0.00 | - | 3 | 25 | 42.43% |
| FRPT250117C00165000 | 2024-06-05 12:01PM EDT | 165.00 | 7.62 | 4.20 | 7.50 | 0.00 | - | 5 | 540 | 46.88% |
| FRPT250117C00170000 | 2024-05-15 12:38PM EDT | 170.00 | 4.50 | 3.30 | 6.50 | 0.00 | - | - | 1 | 46.64% |
| FRPT250117C00175000 | 2024-06-13 2:36PM EDT | 175.00 | 3.40 | 2.75 | 6.20 | 0.00 | - | 1 | 5 | 48.27% |
| FRPT250117C00185000 | 2024-06-10 9:30AM EDT | 185.00 | 2.75 | 1.70 | 5.00 | 0.00 | - | - | 10 | 48.96% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117P00025000 | 2024-01-24 2:43PM EDT | 25.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 6 | 3,572 | 103.71% |
| FRPT250117P00030000 | 2024-02-02 12:50PM EDT | 30.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 27 | 108 | 98.34% |
| FRPT250117P00035000 | 2024-01-31 1:53PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 25.00% |
| FRPT250117P00040000 | 2024-02-02 12:50PM EDT | 40.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 10 | 18 | 114.04% |
| FRPT250117P00045000 | 2024-02-08 10:30AM EDT | 45.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 57 | 107.08% |
| FRPT250117P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| FRPT250117P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 2 | 1,512 | 89.43% |
| FRPT250117P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 1 | 1,474 | 80.49% |
| FRPT250117P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| FRPT250117P00070000 | 2024-05-06 9:30AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| FRPT250117P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 1.50 | 0.25 | 3.50 | 0.00 | - | 1 | 279 | 56.59% |
| FRPT250117P00080000 | 2024-06-27 9:46AM EDT | 80.00 | 1.59 | 1.10 | 2.20 | 0.00 | - | 1 | 164 | 53.52% |
| FRPT250117P00085000 | 2024-06-27 9:46AM EDT | 85.00 | 2.06 | 1.55 | 2.70 | 0.00 | - | 2 | 163 | 51.32% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 7.85 | 2.40 | 4.20 | 0.00 | - | 3 | 47 | 53.75% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 95.00 | 9.60 | 3.00 | 4.90 | 0.00 | - | 21 | 9 | 51.22% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 11.76 | 3.60 | 5.40 | 0.00 | - | 10 | 15 | 47.60% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 105.00 | 14.10 | 5.60 | 6.40 | 0.00 | - | 9 | 16 | 45.62% |
| FRPT250117P00110000 | 2024-06-20 11:43AM EDT | 110.00 | 7.10 | 4.50 | 6.90 | 0.00 | - | 1 | 94 | 41.57% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 115.00 | 12.47 | 7.50 | 8.40 | 0.00 | - | 3 | 23 | 40.39% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 120.00 | 14.90 | 8.40 | 10.10 | 0.00 | - | 7 | 20 | 39.16% |
| FRPT250117P00125000 | 2024-06-21 1:54PM EDT | 125.00 | 12.60 | 11.60 | 13.00 | 0.00 | - | 1 | 19 | 40.53% |
| FRPT250117P00130000 | 2024-06-24 10:22AM EDT | 130.00 | 14.50 | 14.00 | 15.10 | 0.00 | - | 1 | 36 | 39.03% |
| FRPT250117P00135000 | 2024-06-21 11:29AM EDT | 135.00 | 17.30 | 16.50 | 17.50 | 0.00 | - | 1 | 4 | 37.68% |
| FRPT250117P00140000 | 2024-06-25 2:56PM EDT | 140.00 | 20.60 | 19.60 | 20.20 | 0.00 | - | 3 | 50 | 36.47% |
© 2024 Yahoo. Tutti i diritti riservati.