Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.821,80 +263,69 (+0,67%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%) CMC Crypto 200
1.380,58 +112,63 (+8,88%) Nasdaq Compositive
16.723,89 +212,71 (+1,29%) S&P 500
5.299,49 +52,81 (+1,01%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117C00050000 | 2024-02-06 2:50PM EDT | 50.00 | 42.50 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT250117C00055000 | 2024-05-03 2:34PM EDT | 55.00 | 57.90 | 73.70 | 78.50 | 0.00 | - | 1 | 2 | 81.32% |
| FRPT250117C00060000 | 2023-10-23 3:21PM EDT | 60.00 | 12.20 | 18.50 | 20.20 | 0.00 | - | 2 | 438 | 0.00% |
| FRPT250117C00065000 | 2024-01-02 2:46PM EDT | 65.00 | 31.25 | 27.50 | 30.90 | 0.00 | - | 2 | 5 | 0.00% |
| FRPT250117C00070000 | 2023-11-06 1:59PM EDT | 70.00 | 14.30 | 14.10 | 16.10 | 0.00 | - | 20 | 41 | 0.00% |
| FRPT250117C00075000 | 2023-12-07 12:21PM EDT | 75.00 | 14.00 | 20.60 | 24.20 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 80.00 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 0.00% |
| FRPT250117C00085000 | 2024-03-25 9:32AM EDT | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| FRPT250117C00090000 | 2024-04-26 1:09PM EDT | 90.00 | 27.34 | 43.70 | 45.10 | 0.00 | - | 17 | 701 | 55.10% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 95.00 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 23.56% |
| FRPT250117C00100000 | 2024-05-06 3:49PM EDT | 100.00 | 31.00 | 35.80 | 37.40 | 0.00 | - | 2 | 419 | 51.50% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 105.00 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 33.58% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 110.00 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 29.77% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 115.00 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 31.46% |
| FRPT250117C00120000 | 2024-05-14 3:38PM EDT | 120.00 | 22.18 | 22.60 | 23.70 | 0.00 | - | 2 | 303 | 47.27% |
| FRPT250117C00125000 | 2024-05-14 3:38PM EDT | 125.00 | 19.33 | 19.90 | 20.70 | 0.00 | - | 3 | 56 | 45.69% |
| FRPT250117C00130000 | 2024-05-14 3:38PM EDT | 130.00 | 16.88 | 17.50 | 18.10 | 0.00 | - | 1 | 135 | 44.65% |
| FRPT250117C00135000 | 2024-03-05 2:47PM EDT | 135.00 | 11.10 | 8.60 | 10.70 | 0.00 | - | 9 | 183 | 31.79% |
| FRPT250117C00140000 | 2024-05-10 12:43PM EDT | 140.00 | 9.40 | 13.20 | 13.80 | 0.00 | - | 1 | 92 | 43.35% |
| FRPT250117C00145000 | 2024-05-10 12:29PM EDT | 145.00 | 8.10 | 11.40 | 12.00 | 0.00 | - | 3 | 19 | 42.87% |
| FRPT250117C00150000 | 2024-05-10 10:11AM EDT | 150.00 | 7.30 | 9.90 | 10.50 | 0.00 | - | 11 | 660 | 42.68% |
| FRPT250117C00155000 | 2024-05-15 11:50AM EDT | 155.00 | 8.90 | 8.50 | 9.20 | +0.70 | +8.54% | 1 | 22 | 42.60% |
| FRPT250117C00165000 | 2024-03-05 2:39PM EDT | 165.00 | 3.70 | 4.20 | 4.70 | 0.00 | - | 5 | 540 | 35.79% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117P00025000 | 2024-01-24 2:43PM EDT | 25.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 6 | 3,572 | 93.55% |
| FRPT250117P00030000 | 2024-02-02 12:50PM EDT | 30.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 27 | 108 | 88.67% |
| FRPT250117P00035000 | 2024-01-31 1:53PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 25.00% |
| FRPT250117P00040000 | 2024-02-02 12:50PM EDT | 40.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 10 | 18 | 102.81% |
| FRPT250117P00045000 | 2024-02-08 10:30AM EDT | 45.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 57 | 96.45% |
| FRPT250117P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| FRPT250117P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 2 | 1,512 | 80.42% |
| FRPT250117P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 1.80 | 0.05 | 1.15 | 0.00 | - | 1 | 1,474 | 52.66% |
| FRPT250117P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 1.30 | 0.05 | 2.25 | 0.00 | - | 1 | 41 | 54.63% |
| FRPT250117P00070000 | 2024-05-06 9:30AM EDT | 70.00 | 1.55 | 0.05 | 2.30 | 0.00 | - | 1 | 25 | 59.03% |
| FRPT250117P00075000 | 2024-03-05 10:30AM EDT | 75.00 | 3.40 | 2.85 | 3.70 | 0.00 | - | 1 | 269 | 59.60% |
| FRPT250117P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 2.25 | 1.65 | 2.10 | 0.00 | - | 1 | 154 | 47.14% |
| FRPT250117P00085000 | 2024-05-03 3:59PM EDT | 85.00 | 5.10 | 2.25 | 2.65 | 0.00 | - | 2 | 162 | 45.48% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 7.85 | 2.80 | 3.40 | 0.00 | - | 3 | 47 | 44.30% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 95.00 | 9.60 | 3.50 | 4.10 | 0.00 | - | 21 | 9 | 42.37% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 11.76 | 4.50 | 5.10 | 0.00 | - | 10 | 15 | 41.14% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 105.00 | 14.10 | 5.60 | 6.20 | 0.00 | - | 9 | 16 | 39.70% |
| FRPT250117P00110000 | 2024-05-06 10:47AM EDT | 110.00 | 11.25 | 6.90 | 7.60 | 0.00 | - | 2 | 84 | 38.65% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 115.00 | 12.47 | 8.50 | 9.20 | 0.00 | - | 17 | 23 | 37.60% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 120.00 | 14.90 | 10.30 | 11.00 | 0.00 | - | 55 | 20 | 36.49% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 125.00 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 65.06% |
| FRPT250117P00130000 | 2024-05-13 12:19PM EDT | 130.00 | 17.50 | 14.80 | 15.60 | 0.00 | - | 9 | 29 | 34.98% |
