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'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT240621C000825002024-01-10 1:18PM EDT82.5013.2011.4012.700.00--90.00%
FRPT240621C000850002024-05-17 3:54PM EDT85.0042.5237.2042.000.00-16156.64%
FRPT240621C000875002024-05-06 9:32AM EDT87.5035.5042.2047.000.00-119401.03%
FRPT240621C000900002024-03-27 10:36AM EDT90.0028.2918.9019.800.00-290.00%
FRPT240621C000950002024-05-14 3:58PM EDT95.0032.6528.0032.800.00-1319161.96%
FRPT240621C001000002024-05-06 1:24PM EDT100.0019.0029.7034.500.00-222303.61%
FRPT240621C001050002024-05-16 3:38PM EDT105.0022.5017.2022.000.00-12479.20%
FRPT240621C001100002024-05-09 1:35PM EDT110.0011.4015.1019.600.00-1167137.99%
FRPT240621C001150002024-06-10 3:29PM EDT115.0015.207.3012.000.00-277101.81%
FRPT240621C001200002024-06-13 11:46AM EDT120.006.274.806.700.00-19466.50%
FRPT240621C001250002024-06-14 2:34PM EDT125.002.601.651.95+0.45+20.93%309135.30%
FRPT240621C001300002024-06-14 11:09AM EDT130.000.400.300.60-2.25-84.91%111237.70%
FRPT240621C001350002024-06-14 1:20PM EDT135.000.050.200.25-0.10-66.67%11,37844.53%
FRPT240621C001400002024-06-13 10:12AM EDT140.000.190.001.750.00-53081.20%
FRPT240621C001450002024-06-03 1:42PM EDT145.000.500.050.600.00-4576.17%
FRPT240621C001500002024-04-15 10:58AM EDT150.000.750.000.600.00-1387.50%
FRPT240621C001550002024-05-13 3:33PM EDT155.000.450.000.400.00-1492.19%
FRPT240621C001600002024-05-07 1:18PM EDT160.000.500.000.400.00-19102.93%
FRPT240621C001650002024-03-13 10:28AM EDT165.000.920.102.450.00--23165.14%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FRPT240621P000600002024-02-23 1:45PM EDT60.000.650.000.700.00-22297.66%
FRPT240621P000650002024-03-05 1:55PM EDT65.000.200.004.800.00--6409.38%
FRPT240621P000700002024-01-17 3:06PM EDT70.003.501.752.300.00--3353.61%
FRPT240621P000750002024-02-13 4:10PM EDT75.003.400.401.050.00-11248.14%
FRPT240621P000800002024-05-06 9:34AM EDT80.000.250.000.650.00-317188.87%
FRPT240621P000825002024-05-03 3:46PM EDT82.500.900.004.800.00-2435285.06%
FRPT240621P000850002024-05-14 3:07PM EDT85.000.090.004.800.00-432269.24%
FRPT240621P000875002024-05-06 9:31AM EDT87.500.150.004.700.00-517252.10%
FRPT240621P000900002024-05-06 9:31AM EDT90.000.200.000.150.00-124114.45%
FRPT240621P000950002024-04-30 11:36AM EDT95.002.900.000.200.00-2327101.56%
FRPT240621P000975002024-05-13 9:30AM EDT97.500.200.000.000.00-31350.00%
FRPT240621P001000002024-05-07 2:31PM EDT100.000.350.000.500.00-84599.22%
FRPT240621P001050002024-06-04 3:58PM EDT105.002.350.002.350.00-152119.14%
FRPT240621P001100002024-05-31 3:41PM EDT110.000.130.004.800.00-2137125.29%
FRPT240621P001150002024-06-13 10:04AM EDT115.000.250.050.350.00-515547.85%
FRPT240621P001200002024-06-14 3:21PM EDT120.000.500.450.75+0.10+25.00%1018036.91%
FRPT240621P001250002024-06-14 11:21AM EDT125.002.202.202.50-0.20-8.33%46834.03%
FRPT240621P001300002024-06-11 9:47AM EDT130.003.204.807.400.00-26160.99%
FRPT240621P001350002024-06-05 11:49AM EDT135.004.808.0012.600.00-263687.55%