Italia markets close in 57 minutes

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,94+0,69 (+0,53%)
In data: 10:33AM EDT. Mercato aperto.
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 EDT55.0057.9076.2081.000.00-1299.26%
FRPT250117C000600002024-05-17 11:28AM EDT60.0069.4564.8069.500.00-104280.00%
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 EDT80.0022.0040.5044.400.00-3910.00%
FRPT250117C000850002024-05-23 3:14PM EDT85.0048.5047.9051.600.00-143162.65%
FRPT250117C000900002024-06-18 1:00PM EDT90.0047.8043.7045.400.00-170155.67%
FRPT250117C000950002024-02-22 4:40PM EDT95.0012.8029.7034.000.00-51140.00%
FRPT250117C001000002024-05-28 9:34AM EDT100.0038.2033.700.000.00-14180.00%
FRPT250117C001050002024-02-22 3:47PM EDT105.008.8024.4027.800.00-115832.06%
FRPT250117C001100002024-06-04 11:00AM EDT110.0029.9026.4030.400.00-15052.91%
FRPT250117C001150002024-02-26 2:38PM EDT115.0014.6019.3020.400.00-82831.33%
FRPT250117C001200002024-05-15 3:43PM EDT120.0023.1518.7019.900.00-1230338.75%
FRPT250117C001250002024-06-20 10:42AM EDT125.0020.3018.6020.400.00-55547.11%
FRPT250117C001300002024-06-20 10:42AM EDT130.0017.8016.2017.700.00-113545.95%
FRPT250117C001350002024-05-28 1:26PM EDT135.0016.2013.6015.800.00-15018346.34%
FRPT250117C001400002024-06-24 12:26PM EDT140.0012.5012.0012.700.00-19443.09%
FRPT250117C001450002024-05-31 3:15PM EDT145.0012.6010.2010.900.00-32042.66%
FRPT250117C001500002024-06-05 12:01PM EDT150.0011.478.609.400.00-367242.51%
FRPT250117C001550002024-06-04 1:52PM EDT155.009.207.208.100.00-32542.43%
FRPT250117C001650002024-06-05 12:01PM EDT165.007.624.207.500.00-554046.88%
FRPT250117C001700002024-05-15 12:38PM EDT170.004.503.306.500.00--146.64%
FRPT250117C001750002024-06-13 2:36PM EDT175.003.402.756.200.00-1548.27%
FRPT250117C001850002024-06-10 9:30AM EDT185.002.751.705.000.00--1048.96%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT250117P000250002024-01-24 2:43PM EDT25.000.600.000.500.00-63,572103.71%
FRPT250117P000300002024-02-02 12:50PM EDT30.000.950.000.750.00-2710898.34%
FRPT250117P000350002024-01-31 1:53PM EDT35.001.100.000.000.00-1311825.00%
FRPT250117P000400002024-02-02 12:50PM EDT40.001.500.004.400.00-1018114.04%
FRPT250117P000450002024-02-08 10:30AM EDT45.001.400.005.000.00-257107.08%
FRPT250117P000500002024-03-27 9:30AM EDT50.001.150.000.000.00-266125.00%
FRPT250117P000550002024-03-28 9:30AM EDT55.001.200.105.000.00-21,51289.43%
FRPT250117P000600002024-04-24 9:30AM EDT60.001.800.054.800.00-11,47480.49%
FRPT250117P000650002024-05-06 9:30AM EDT65.001.300.000.000.00-14125.00%
FRPT250117P000700002024-05-06 9:30AM EDT70.001.550.000.000.00-12512.50%
FRPT250117P000750002024-06-21 9:30AM EDT75.001.500.253.500.00-127956.59%
FRPT250117P000800002024-06-27 9:46AM EDT80.001.591.102.200.00-116453.52%
FRPT250117P000850002024-06-27 9:46AM EDT85.002.061.552.700.00-216351.32%
FRPT250117P000900002024-04-18 12:42PM EDT90.007.852.404.200.00-34753.75%
FRPT250117P000950002024-04-18 12:41PM EDT95.009.603.004.900.00-21951.22%
FRPT250117P001000002024-04-17 1:42PM EDT100.0011.763.605.400.00-101547.60%
FRPT250117P001050002024-04-18 2:52PM EDT105.0014.105.606.400.00-91645.62%
FRPT250117P001100002024-06-20 11:43AM EDT110.007.104.506.900.00-19441.57%
FRPT250117P001150002024-05-06 3:47PM EDT115.0012.477.508.400.00-32340.39%
FRPT250117P001200002024-05-06 3:48PM EDT120.0014.908.4010.100.00-72039.16%
FRPT250117P001250002024-06-21 1:54PM EDT125.0012.6011.6013.000.00-11940.53%
FRPT250117P001300002024-06-24 10:22AM EDT130.0014.5014.0015.100.00-13639.03%
FRPT250117P001350002024-06-21 11:29AM EDT135.0017.3016.5017.500.00-1437.68%
FRPT250117P001400002024-06-25 2:56PM EDT140.0020.6019.6020.200.00-35036.47%