Italia markets close in 52 minutes

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
130,54+1,29 (+1,00%)
In data: 10:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT240719C000825002024-04-12 1:18PM EDT82.5029.7036.0040.700.00-120.00%
FRPT240719C000850002024-01-05 12:47PM EDT85.0011.7011.5013.200.00-13120.00%
FRPT240719C000900002024-05-30 2:46PM EDT90.0041.8037.1041.200.00-1197.22%
FRPT240719C000950002024-05-16 11:49AM EDT95.0034.3027.8032.500.00-11190.00%
FRPT240719C001000002024-02-09 4:28PM EDT100.005.6014.8018.300.00--80.00%
FRPT240719C001050002024-05-15 1:41PM EDT105.0025.4018.1022.200.00-1590.00%
FRPT240719C001100002024-05-08 9:37AM EDT110.0013.100.000.000.00-2320.00%
FRPT240719C001150002024-06-17 12:42PM EDT115.0014.6412.2016.800.00-44251.17%
FRPT240719C001200002024-06-27 11:03AM EDT120.0010.209.6010.600.00-218417.97%
FRPT240719C001250002024-06-28 10:15AM EDT125.006.556.106.80-0.65-9.03%515026.54%
FRPT240719C001300002024-06-27 3:55PM EDT130.003.903.404.000.00-1516129.19%
FRPT240719C001350002024-06-28 9:59AM EDT135.001.901.852.20-0.40-17.39%61,49331.12%
FRPT240719C001400002024-06-27 1:40PM EDT140.001.300.851.250.00-113633.81%
FRPT240719C001450002024-06-24 9:56AM EDT145.000.500.000.700.00-2836.04%
FRPT240719C001500002024-06-27 1:25PM EDT150.000.350.000.750.00-1744.70%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT240719P000450002024-02-02 10:30AM EDT45.001.200.001.500.00-11249.22%
FRPT240719P000500002024-01-11 10:30AM EDT50.001.300.051.850.00--1237.40%
FRPT240719P000700002024-03-01 4:45PM EDT70.000.310.000.750.00-11135.64%
FRPT240719P000750002024-03-01 4:45PM EDT75.000.690.003.800.00-16173.88%
FRPT240719P000800002024-05-02 2:46PM EDT80.000.950.003.400.00-14152.69%
FRPT240719P000825002024-03-08 10:30AM EDT82.501.650.704.000.00-13158.84%
FRPT240719P000850002024-01-04 4:40PM EDT85.0010.606.507.800.00--1225.32%
FRPT240719P000875002024-02-23 12:21PM EDT87.506.601.051.700.00-27122.80%
FRPT240719P000900002024-05-02 2:47PM EDT90.002.220.001.000.00-2991.70%
FRPT240719P000950002024-05-06 10:59AM EDT95.000.870.001.150.00-12282.91%
FRPT240719P000975002024-06-13 2:29PM EDT97.500.500.002.150.00-5689.87%
FRPT240719P001000002024-05-30 10:18AM EDT100.000.460.002.200.00-15784.28%
FRPT240719P001050002024-05-20 9:30AM EDT105.000.400.002.350.00-23073.66%
FRPT240719P001100002024-06-24 11:31AM EDT110.000.340.000.000.00-24012.50%
FRPT240719P001150002024-06-25 2:56PM EDT115.000.700.001.700.00-25956.98%
FRPT240719P001200002024-06-27 10:32AM EDT120.000.830.701.200.00-110938.40%
FRPT240719P001250002024-06-27 3:50PM EDT125.002.252.002.500.00-10418838.11%
FRPT240719P001300002024-06-28 10:10AM EDT130.004.604.204.80-0.10-2.13%1017339.72%
FRPT240719P001350002024-06-27 3:55PM EDT135.007.807.508.300.00-21944.63%