Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 36.00 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-02-22 2:30PM EDT | 90.00 | 9.61 | 26.00 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 95.00 | 34.30 | 34.90 | 39.00 | 0.00 | - | 1 | 119 | 62.92% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 105.00 | 25.40 | 24.80 | 29.00 | 0.00 | - | 1 | 59 | 65.80% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 110.00 | 13.10 | 21.20 | 24.50 | 0.00 | - | 1 | 32 | 60.14% |
| FRPT240719C00115000 | 2024-05-20 11:30AM EDT | 115.00 | 16.53 | 16.70 | 18.20 | +4.43 | +36.61% | 1 | 42 | 41.94% |
| FRPT240719C00120000 | 2024-05-24 1:49PM EDT | 120.00 | 13.50 | 11.60 | 13.70 | +2.50 | +22.73% | 4 | 214 | 36.37% |
| FRPT240719C00125000 | 2024-05-23 1:48PM EDT | 125.00 | 7.70 | 9.40 | 10.80 | 0.00 | - | 15 | 96 | 38.17% |
| FRPT240719C00130000 | 2024-05-23 3:57PM EDT | 130.00 | 6.50 | 6.40 | 6.70 | +1.20 | +22.64% | 6 | 103 | 31.19% |
| FRPT240719C00135000 | 2024-05-24 2:47PM EDT | 135.00 | 4.20 | 4.10 | 4.30 | +1.00 | +31.25% | 13 | 17 | 29.97% |
| FRPT240719C00140000 | 2024-05-23 1:57PM EDT | 140.00 | 1.93 | 2.50 | 2.80 | 0.00 | - | 1 | 15 | 30.32% |
| FRPT240719C00145000 | 2024-05-06 2:59PM EDT | 145.00 | 1.07 | 1.40 | 2.25 | 0.00 | - | 6 | 5 | 33.81% |
| FRPT240719C00150000 | 2024-04-29 1:46PM EDT | 150.00 | 0.60 | 0.85 | 1.15 | 0.00 | - | 1 | 2 | 31.54% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 156.35% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 148.93% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.16% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 109.13% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 57.91% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 99.71% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 141.42% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 77.15% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 2 | 9 | 84.91% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 76.10% |
| FRPT240719P00097500 | 2024-05-06 2:59PM EDT | 97.50 | 0.63 | 0.00 | 4.80 | 0.00 | - | - | 6 | 71.55% |
| FRPT240719P00100000 | 2024-05-08 3:30PM EDT | 100.00 | 0.82 | 0.00 | 1.00 | 0.00 | - | 1 | 58 | 51.66% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 30 | 39.62% |
| FRPT240719P00110000 | 2024-05-23 1:57PM EDT | 110.00 | 0.84 | 0.35 | 0.60 | 0.00 | - | 1 | 37 | 32.25% |
| FRPT240719P00115000 | 2024-05-20 1:19PM EDT | 115.00 | 1.68 | 0.80 | 1.60 | 0.00 | - | 1 | 45 | 35.11% |
| FRPT240719P00120000 | 2024-05-23 1:57PM EDT | 120.00 | 2.30 | 1.45 | 1.85 | 0.00 | - | 1 | 47 | 28.93% |
| FRPT240719P00125000 | 2024-05-23 3:11PM EDT | 125.00 | 3.70 | 2.75 | 3.10 | 0.00 | - | 40 | 71 | 27.46% |
| FRPT240719P00130000 | 2024-05-24 3:19PM EDT | 130.00 | 4.90 | 4.30 | 5.00 | -1.10 | -18.33% | 44 | 71 | 26.22% |
© 2024 Yahoo. Todos los derechos reservados.