U.S. markets open in 4 hours 48 minutes
F S&P 500
5,164.75 +10.00 (+0.19%) F Dow Jones
38,892.00 +60.00 (+0.15%) F Nasdaq
18,032.50 +31.75 (+0.18%) E-mini Russell 2000 Index Futur
2,059.20 +13.40 (+0.66%) Petróleo
78.92 +0.81 (+1.04%) Oro
2,329.00 +20.40 (+0.88%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00120000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| FRPT240621C00120000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 3.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| FRPT240719C00120000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT240816C00120000 | 2024-04-15 10:11AM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 2024-09-20 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 52.19% |
| FRPT241220C00120000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 17.30 | 9.50 | 10.40 | 0.00 | - | 1 | 3 | 41.67% |
| FRPT250117C00120000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| FRPT250718C00120000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 55.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00120000 | 2024-04-23 12:50PM EDT | 2024-05-17 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRPT240621P00120000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 10.50 | 14.00 | 17.30 | 0.00 | - | 6 | 16 | 58.26% |
| FRPT240719P00120000 | 2024-03-28 11:35AM EDT | 2024-07-19 | 11.40 | 16.40 | 18.40 | 0.00 | - | 2 | 8 | 55.32% |
| FRPT240816P00120000 | 2024-04-09 1:42PM EDT | 2024-08-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FRPT240920P00120000 | 2024-04-12 1:25PM EDT | 2024-09-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 47.13% |
| FRPT241220P00120000 | 2024-04-03 1:28PM EDT | 2024-12-20 | 19.10 | 18.30 | 21.10 | 0.00 | - | 1 | 19 | 42.51% |
| FRPT250117P00120000 | 2024-03-01 3:23PM EDT | 2025-01-17 | 19.80 | 16.60 | 17.70 | 0.00 | - | 55 | 17 | 30.73% |
© 2024 Yahoo. Todos los derechos reservados.