Italia markets close in 59 minutes

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,46+0,21 (+0,16%)
In data: 10:30AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT251219C000350002023-05-02 3:35PM EDT35.0040.1033.0037.500.00-52520.00%
FRPT251219C000400002023-10-23 3:42PM EDT40.0026.8035.9039.000.00-220.00%
FRPT251219C000450002024-02-22 10:30AM EDT45.0050.9073.5078.500.00-150.00%
FRPT251219C000500002023-05-02 3:34PM EDT50.0030.6024.0028.500.00-660.00%
FRPT251219C000550002024-02-22 10:30AM EDT55.0043.2065.5070.000.00-110.00%
FRPT251219C000600002024-01-03 1:38PM EDT60.0036.6037.0040.300.00-1160.00%
FRPT251219C000650002024-05-17 11:28AM EDT65.0069.1565.0069.800.00-101657.67%
FRPT251219C000700002023-12-20 4:11PM EDT70.0030.0030.1032.600.00-4110.00%
FRPT251219C000750002023-10-03 2:49PM EDT75.0013.009.0011.100.00-240.00%
FRPT251219C000800002024-01-31 12:59PM EDT80.0025.9043.0047.200.00-490.00%
FRPT251219C000850002024-01-11 2:30PM EDT85.0023.0021.9024.500.00-180.00%
FRPT251219C000900002024-02-20 10:30AM EDT90.0022.0040.0043.100.00-14231.13%
FRPT251219C000950002024-01-11 4:43PM EDT95.0018.1017.3019.600.00-18950.00%
FRPT251219C001000002024-02-26 10:31AM EDT100.0031.0035.1038.000.00-12136.21%
FRPT251219C001050002023-11-28 4:54PM EDT105.007.3015.1016.800.00-3260.00%
FRPT251219C001100002024-02-13 11:39AM EDT110.0013.1025.1028.400.00-22729.32%
FRPT251219C001150002024-06-12 11:25AM EDT115.0037.6033.6037.100.00-13850.22%
FRPT251219C001200002024-02-22 4:40PM EDT120.0011.6024.1029.000.00-42340.01%
FRPT251219C001250002024-04-12 9:30AM EDT125.0021.6023.5027.900.00-12141.92%
FRPT251219C001300002024-05-28 12:46PM EDT130.0030.0026.0031.000.00-110550.44%
FRPT251219C001350002024-05-06 2:47PM EDT135.0022.0028.6030.800.00-3013951.30%
FRPT251219C001450002024-05-06 11:52AM EDT145.0016.9724.4027.000.00--1050.20%
FRPT251219C001500002024-04-25 9:30AM EDT150.0010.4020.1024.400.00--150.53%
FRPT251219C001600002024-04-29 9:30AM EDT160.009.000.000.000.00-123.13%
FRPT251219C001650002024-04-26 3:10PM EDT165.008.3015.8019.300.00-21348.76%
FRPT251219C001700002024-04-29 9:30AM EDT170.007.200.000.000.00-1446.25%
FRPT251219C001750002024-04-19 10:03AM EDT175.006.6012.1014.600.00-2244.74%
FRPT251219C001800002024-06-13 1:07PM EDT180.0010.9010.4013.600.00-2244.71%
FRPT251219C001850002024-06-13 2:25PM EDT185.0010.108.7012.600.00-3044.57%
FRPT251219C001950002024-06-04 11:48AM EDT195.0010.708.6010.100.00-50076543.02%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT251219P000300002024-06-17 12:34PM EDT30.000.700.005.000.00-41,73489.14%
FRPT251219P000350002024-06-12 1:16PM EDT35.000.700.005.000.00-3422080.03%
FRPT251219P000400002024-04-18 3:20PM EDT40.002.350.402.950.00-1965.43%
FRPT251219P000450002024-04-24 1:35PM EDT45.001.900.005.000.00-27865.67%
FRPT251219P000500002024-06-18 9:42AM EDT50.001.880.005.000.00-56959.79%
FRPT251219P000550002024-06-20 9:46AM EDT55.002.250.105.000.00-66354.82%
FRPT251219P000600002024-06-17 3:08PM EDT60.002.700.004.800.00-11660.75%
FRPT251219P000650002024-04-19 10:57AM EDT65.004.901.005.900.00-52859.84%
FRPT251219P000700002024-05-29 3:19PM EDT70.004.103.004.400.00-1942149.30%
FRPT251219P000750002024-05-29 10:01AM EDT75.004.902.056.900.00-41753.29%
FRPT251219P000800002024-06-24 12:28PM EDT80.005.202.557.400.00-203250.15%
FRPT251219P000850002024-06-24 1:03PM EDT85.006.103.608.400.00-14448.42%
FRPT251219P000900002024-06-13 1:00PM EDT90.007.704.709.100.00-33045.80%
FRPT251219P000950002024-06-20 12:38PM EDT95.008.506.109.000.00-51641.32%
FRPT251219P000975002024-06-20 9:30AM EDT97.508.706.5011.400.00-1244.57%
FRPT251219P001000002024-05-06 3:46PM EDT100.0012.479.6012.500.00-71244.74%
FRPT251219P001100002024-05-06 11:55AM EDT110.0017.0012.8015.500.00--341.83%
FRPT251219P001200002024-05-06 11:54AM EDT120.0021.5816.4018.600.00--238.42%
FRPT251219P001550002024-05-31 2:15PM EDT155.0037.5033.5038.500.00-1134.51%