U.S. markets closed
F S&P 500
5,157.00 +2.25 (+0.04%) F Dow Jones
38,855.00 +23.00 (+0.06%) F Nasdaq
17,998.00 -2.75 (-0.02%) E-mini Russell 2000 Index Futur
2,048.00 +2.20 (+0.11%) Petróleo
78.18 +0.07 (+0.09%) Oro
2,301.50 -7.10 (-0.31%)
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:
Golpe:100.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00100000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 12.54 | 10.50 | 14.00 | +3.94 | +45.81% | 1 | 47 | 83.79% |
| FRPT240621C00100000 | 2024-04-30 2:35PM EDT | 2024-06-21 | 11.30 | 11.50 | 15.40 | 0.00 | - | 13 | 21 | 51.66% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 58.83% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 2024-08-16 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 75.64% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 2024-09-20 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 59.58% |
| FRPT250117C00100000 | 2024-04-24 9:33AM EDT | 2025-01-17 | 19.60 | 22.40 | 24.70 | 0.00 | - | 2 | 420 | 52.80% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 60.68% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00100000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.28 | 2.80 | 3.80 | -0.32 | -8.89% | 185 | 89 | 93.63% |
| FRPT240621P00100000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 3.90 | 2.80 | 5.40 | -0.30 | -7.14% | 24 | 30 | 53.41% |
| FRPT240719P00100000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 4.72 | 3.20 | 4.50 | 0.00 | - | 1 | 59 | 44.64% |
| FRPT240816P00100000 | 2024-04-04 2:52PM EDT | 2024-08-16 | 6.40 | 4.90 | 7.40 | 0.00 | - | 5 | 154 | 52.28% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 2024-09-20 | 7.90 | 6.00 | 7.60 | 0.00 | - | 7 | 10 | 46.00% |
| FRPT241220P00100000 | 2024-03-11 10:52AM EDT | 2024-12-20 | 11.50 | 8.60 | 9.40 | 0.00 | - | 4 | 19 | 41.47% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 8.00 | 11.60 | 0.00 | - | 10 | 15 | 45.74% |
| FRPT250718P00100000 | 2024-04-15 1:26PM EDT | 2025-07-18 | 14.10 | 11.30 | 14.50 | 0.00 | - | - | 1 | 41.64% |
| FRPT251219P00100000 | 2024-04-18 2:33PM EDT | 2025-12-19 | 16.70 | 12.50 | 16.80 | 0.00 | - | - | 5 | 40.36% |
© 2024 Yahoo. Todos los derechos reservados.