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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00082500 | 2024-01-10 1:18PM EDT | 82.50 | 13.20 | 11.40 | 12.70 | 0.00 | - | - | 9 | 0.00% |
| FRPT240621C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 42.52 | 43.80 | 48.50 | 0.00 | - | 1 | 6 | 90.43% |
| FRPT240621C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 35.50 | 41.20 | 46.00 | 0.00 | - | 1 | 19 | 83.35% |
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 90.00 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 32.65 | 33.80 | 38.50 | 0.00 | - | 1 | 319 | 70.31% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 19.00 | 29.00 | 33.50 | 0.00 | - | 2 | 22 | 63.53% |
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 105.00 | 22.50 | 24.00 | 28.50 | 0.00 | - | 1 | 24 | 54.05% |
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 110.00 | 11.40 | 19.50 | 23.40 | 0.00 | - | 1 | 167 | 73.68% |
| FRPT240621C00115000 | 2024-05-22 9:39AM EDT | 115.00 | 11.31 | 15.00 | 18.40 | 0.00 | - | 1 | 77 | 61.30% |
| FRPT240621C00120000 | 2024-05-24 12:22PM EDT | 120.00 | 11.20 | 9.90 | 13.20 | +3.59 | +47.17% | 2 | 95 | 47.02% |
| FRPT240621C00125000 | 2024-05-24 12:47PM EDT | 125.00 | 7.50 | 7.40 | 8.50 | +1.40 | +22.95% | 6 | 75 | 36.57% |
| FRPT240621C00130000 | 2024-05-24 3:39PM EDT | 130.00 | 4.89 | 4.30 | 4.80 | +1.46 | +42.57% | 16 | 103 | 30.88% |
| FRPT240621C00135000 | 2024-05-24 3:39PM EDT | 135.00 | 2.53 | 2.15 | 2.55 | +0.86 | +51.50% | 30 | 123 | 29.79% |
| FRPT240621C00140000 | 2024-05-24 1:45PM EDT | 140.00 | 1.15 | 0.95 | 1.30 | +0.80 | +228.57% | 2 | 33 | 30.15% |
| FRPT240621C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 31.69% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 37.11% |
| FRPT240621C00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 64.49% |
| FRPT240621C00160000 | 2024-05-07 1:18PM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 72.75% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 65.87% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00060000 | 2024-02-23 1:45PM EDT | 60.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 145.02% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 198.63% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 172.83% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 123.10% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 80.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 3 | 17 | 148.34% |
| FRPT240621P00082500 | 2024-05-03 3:46PM EDT | 82.50 | 0.90 | 0.00 | 4.70 | 0.00 | - | 24 | 35 | 141.02% |
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 85.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 32 | 70.51% |
| FRPT240621P00087500 | 2024-05-06 9:31AM EDT | 87.50 | 0.15 | 0.00 | 4.70 | 0.00 | - | 5 | 17 | 126.90% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 90.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 5 | 24 | 120.07% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 95.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 54.10% |
| FRPT240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 101.17% |
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 54.00% |
| FRPT240621P00105000 | 2024-05-16 1:04PM EDT | 105.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 53 | 51.47% |
| FRPT240621P00110000 | 2024-05-20 2:01PM EDT | 110.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | 1 | 141 | 37.45% |
| FRPT240621P00115000 | 2024-05-24 3:01PM EDT | 115.00 | 0.28 | 0.25 | 0.50 | -0.27 | -49.09% | 1 | 123 | 34.67% |
| FRPT240621P00120000 | 2024-05-23 3:57PM EDT | 120.00 | 1.26 | 0.45 | 1.60 | 0.00 | - | 23 | 162 | 38.48% |
| FRPT240621P00125000 | 2024-05-24 3:05PM EDT | 125.00 | 1.45 | 1.30 | 1.75 | -0.85 | -36.96% | 8 | 56 | 28.05% |
| FRPT240621P00130000 | 2024-05-24 3:05PM EDT | 130.00 | 3.20 | 3.10 | 3.50 | -1.60 | -33.33% | 15 | 50 | 26.64% |
© 2024 Yahoo. Todos los derechos reservados.