Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,44 +269,33 (+0,68%) Bitcoin EUR
60.128,09 +3.864,43 (+6,87%) CMC Crypto 200
1.376,56 +108,61 (+8,57%) Nasdaq Compositive
16.723,87 +212,69 (+1,29%) S&P 500
5.300,34 +53,66 (+1,02%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-02-23 1:52PM EDT | 95.00 | 8.50 | 22.30 | 24.80 | 0.00 | - | 116 | 119 | 0.00% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240719C00105000 | 2024-05-08 9:54AM EDT | 105.00 | 25.40 | 24.60 | 26.10 | +8.10 | +46.82% | 1 | 60 | 53.15% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 110.00 | 13.10 | 19.60 | 21.30 | 0.00 | - | 2 | 32 | 46.29% |
| FRPT240719C00115000 | 2024-05-06 11:52AM EDT | 115.00 | 16.30 | 15.60 | 16.40 | +7.43 | +83.77% | 2 | 44 | 38.55% |
| FRPT240719C00120000 | 2024-05-14 3:06PM EDT | 120.00 | 11.83 | 11.70 | 12.40 | +0.83 | +7.55% | 7 | 218 | 35.33% |
| FRPT240719C00125000 | 2024-05-14 11:53AM EDT | 125.00 | 7.60 | 8.40 | 9.00 | 0.00 | - | 4 | 83 | 33.31% |
| FRPT240719C00130000 | 2024-05-15 11:48AM EDT | 130.00 | 5.96 | 5.80 | 6.10 | +1.16 | +24.17% | 73 | 17 | 31.30% |
| FRPT240719C00135000 | 2024-05-15 11:23AM EDT | 135.00 | 4.08 | 3.70 | 4.00 | +0.56 | +15.91% | 1 | 11 | 30.38% |
| FRPT240719C00140000 | 2024-05-14 3:33PM EDT | 140.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 4 | 15 | 30.87% |
| FRPT240719C00145000 | 2024-05-06 2:59PM EDT | 145.00 | 1.07 | 1.40 | 1.75 | 0.00 | - | 6 | 5 | 31.08% |
| FRPT240719C00150000 | 2024-04-29 1:46PM EDT | 150.00 | 0.60 | 0.85 | 1.15 | 0.00 | - | 1 | 2 | 31.64% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 142.33% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 135.45% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.71% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 98.41% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 60.99% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 89.60% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 127.64% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 68.90% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 55.01% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 7 | 22 | 44.65% |
| FRPT240719P00097500 | 2024-05-06 2:59PM EDT | 97.50 | 0.63 | 0.00 | 0.50 | 0.00 | - | - | 6 | 41.48% |
| FRPT240719P00100000 | 2024-05-08 3:30PM EDT | 100.00 | 0.82 | 0.05 | 0.55 | 0.00 | - | 1 | 58 | 39.19% |
| FRPT240719P00105000 | 2024-05-03 10:38AM EDT | 105.00 | 5.80 | 0.20 | 0.55 | 0.00 | - | 6 | 30 | 32.98% |
| FRPT240719P00110000 | 2024-05-08 12:35PM EDT | 110.00 | 2.20 | 0.75 | 0.95 | 0.00 | - | 2 | 36 | 31.26% |
| FRPT240719P00115000 | 2024-05-13 10:09AM EDT | 115.00 | 2.75 | 1.25 | 1.50 | 0.00 | - | 10 | 44 | 28.89% |
| FRPT240719P00120000 | 2024-05-10 9:58AM EDT | 120.00 | 5.00 | 2.25 | 2.60 | 0.00 | - | 5 | 47 | 27.93% |
| FRPT240719P00125000 | 2024-05-14 10:17AM EDT | 125.00 | 4.98 | 3.80 | 4.20 | 0.00 | - | 30 | 31 | 26.78% |
