U.S. markets open in 5 hours 34 minutes
F S&P 500
5,549.00 +12.00 (+0.22%) F Dow Jones
39,546.00 +20.00 (+0.05%) F Nasdaq
20,050.50 +78.25 (+0.39%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,325.80 -5.00 (-0.21%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219C00035000 | 2023-05-02 3:35PM EDT | 35.00 | 40.10 | 33.00 | 37.50 | 0.00 | - | 52 | 52 | 0.00% |
| FRPT251219C00040000 | 2023-10-23 3:42PM EDT | 40.00 | 26.80 | 35.90 | 39.00 | 0.00 | - | 2 | 2 | 0.00% |
| FRPT251219C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 50.90 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT251219C00050000 | 2023-05-02 3:34PM EDT | 50.00 | 30.60 | 24.00 | 28.50 | 0.00 | - | 6 | 6 | 0.00% |
| FRPT251219C00055000 | 2024-02-22 10:30AM EDT | 55.00 | 43.20 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT251219C00060000 | 2024-01-03 1:38PM EDT | 60.00 | 36.60 | 37.00 | 40.30 | 0.00 | - | 1 | 16 | 0.00% |
| FRPT251219C00065000 | 2024-05-17 11:28AM EDT | 65.00 | 69.15 | 65.00 | 69.80 | 0.00 | - | 10 | 16 | 53.57% |
| FRPT251219C00070000 | 2023-12-20 4:11PM EDT | 70.00 | 30.00 | 30.10 | 32.60 | 0.00 | - | 4 | 11 | 0.00% |
| FRPT251219C00075000 | 2023-10-03 2:49PM EDT | 75.00 | 13.00 | 9.00 | 11.10 | 0.00 | - | 2 | 4 | 0.00% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 80.00 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 0.00% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 85.00 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 0.00% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 34.90% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 100.00 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 38.74% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 105.00 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 110.00 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 31.42% |
| FRPT251219C00115000 | 2024-06-12 11:25AM EDT | 115.00 | 37.60 | 33.70 | 36.80 | 0.00 | - | 1 | 38 | 51.49% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 120.00 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 41.65% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 125.00 | 21.60 | 23.50 | 27.90 | 0.00 | - | 1 | 21 | 43.45% |
| FRPT251219C00130000 | 2024-05-28 12:46PM EDT | 130.00 | 30.00 | 26.70 | 30.00 | 0.00 | - | 1 | 105 | 50.25% |
| FRPT251219C00135000 | 2024-05-06 2:47PM EDT | 135.00 | 22.00 | 28.60 | 30.80 | 0.00 | - | 30 | 139 | 52.71% |
| FRPT251219C00145000 | 2024-05-06 11:52AM EDT | 145.00 | 16.97 | 24.40 | 27.00 | 0.00 | - | - | 10 | 51.45% |
| FRPT251219C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 10.40 | 20.10 | 24.40 | 0.00 | - | - | 1 | 51.73% |
| FRPT251219C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FRPT251219C00165000 | 2024-04-26 3:10PM EDT | 165.00 | 8.30 | 15.80 | 19.30 | 0.00 | - | 2 | 13 | 49.79% |
| FRPT251219C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| FRPT251219C00175000 | 2024-04-19 10:03AM EDT | 175.00 | 6.60 | 12.10 | 14.60 | 0.00 | - | 2 | 2 | 45.65% |
| FRPT251219C00180000 | 2024-06-13 1:07PM EDT | 180.00 | 10.90 | 11.20 | 13.90 | 0.00 | - | 2 | 2 | 46.10% |
| FRPT251219C00185000 | 2024-06-13 2:25PM EDT | 185.00 | 10.10 | 10.40 | 12.90 | 0.00 | - | 3 | 0 | 45.93% |
| FRPT251219C00195000 | 2024-06-04 11:48AM EDT | 195.00 | 10.70 | 8.60 | 11.40 | 0.00 | - | 500 | 765 | 46.15% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219P00030000 | 2024-06-17 12:34PM EDT | 30.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 4 | 1,734 | 88.53% |
| FRPT251219P00035000 | 2024-06-12 1:16PM EDT | 35.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 34 | 220 | 79.44% |
| FRPT251219P00040000 | 2024-04-18 3:20PM EDT | 40.00 | 2.35 | 0.40 | 2.95 | 0.00 | - | 1 | 9 | 64.88% |
| FRPT251219P00045000 | 2024-04-24 1:35PM EDT | 45.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 65.09% |
| FRPT251219P00050000 | 2024-06-18 9:42AM EDT | 50.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 5 | 69 | 59.22% |
| FRPT251219P00055000 | 2024-06-20 9:46AM EDT | 55.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 4 | 63 | 53.94% |
| FRPT251219P00060000 | 2024-06-17 3:08PM EDT | 60.00 | 2.70 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 60.54% |
| FRPT251219P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 4.90 | 1.00 | 5.90 | 0.00 | - | 5 | 28 | 59.17% |
| FRPT251219P00070000 | 2024-05-29 3:19PM EDT | 70.00 | 4.10 | 2.60 | 5.80 | 0.00 | - | 19 | 421 | 53.77% |
| FRPT251219P00075000 | 2024-05-29 10:01AM EDT | 75.00 | 4.90 | 2.55 | 6.90 | 0.00 | - | 4 | 17 | 52.61% |
| FRPT251219P00080000 | 2024-06-24 12:28PM EDT | 80.00 | 5.20 | 4.90 | 6.70 | 0.00 | - | 20 | 32 | 47.41% |
| FRPT251219P00085000 | 2024-06-24 1:03PM EDT | 85.00 | 6.10 | 5.80 | 7.30 | 0.00 | - | 1 | 44 | 44.75% |
| FRPT251219P00090000 | 2024-06-13 1:00PM EDT | 90.00 | 7.70 | 6.20 | 9.90 | 0.00 | - | 3 | 30 | 46.99% |
| FRPT251219P00095000 | 2024-06-20 12:38PM EDT | 95.00 | 8.50 | 6.00 | 10.10 | 0.00 | - | 10 | 16 | 43.07% |
| FRPT251219P00097500 | 2024-06-20 9:30AM EDT | 97.50 | 8.70 | 6.50 | 11.40 | 0.00 | - | 1 | 2 | 43.77% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 100.00 | 12.47 | 9.60 | 12.50 | 0.00 | - | 7 | 12 | 43.92% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 110.00 | 17.00 | 12.80 | 15.50 | 0.00 | - | - | 3 | 40.94% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 120.00 | 21.58 | 16.40 | 18.60 | 0.00 | - | - | 2 | 37.42% |
| FRPT251219P00155000 | 2024-05-31 2:15PM EDT | 155.00 | 37.50 | 34.00 | 38.50 | 0.00 | - | 1 | 1 | 32.94% |
© 2024 Yahoo. Todos los derechos reservados.