Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.852,15 +294,04 (+0,74%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%) Nasdaq Compositive
16.741,98 +230,80 (+1,40%) S&P 500
5.302,75 +56,07 (+1,07%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 95.00 | 28.90 | 43.70 | 47.20 | 0.00 | - | - | 10 | 52.95% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 22.65 | 33.50 | 36.50 | 0.00 | - | 6 | 1 | 51.28% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 120.00 | 24.30 | 27.80 | 30.50 | 0.00 | - | 1 | 16 | 48.75% |
| FRPT250718C00155000 | 2024-03-22 9:30AM EDT | 155.00 | 10.80 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 28.89% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718P00045000 | 2024-05-02 12:42PM EDT | 45.00 | 1.85 | 0.00 | 4.90 | 0.00 | - | 4 | 6 | 72.93% |
| FRPT250718P00050000 | 2024-05-02 9:30AM EDT | 50.00 | 1.45 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 66.37% |
| FRPT250718P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 2.40 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 60.49% |
| FRPT250718P00060000 | 2024-03-22 9:46AM EDT | 60.00 | 3.30 | 2.85 | 5.30 | 0.00 | - | 7 | 26 | 64.18% |
| FRPT250718P00065000 | 2024-03-22 9:45AM EDT | 65.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 6 | 30 | 58.04% |
| FRPT250718P00070000 | 2024-03-14 10:36AM EDT | 70.00 | 5.50 | 3.90 | 5.10 | 0.00 | - | 3 | 13 | 55.36% |
| FRPT250718P00075000 | 2024-04-15 3:50PM EDT | 75.00 | 5.90 | 2.45 | 4.20 | 0.00 | - | 17 | 58 | 49.26% |
| FRPT250718P00080000 | 2024-04-03 3:15PM EDT | 80.00 | 6.20 | 4.80 | 8.80 | 0.00 | - | 12 | 19 | 53.88% |
| FRPT250718P00085000 | 2024-04-01 11:56AM EDT | 85.00 | 7.30 | 6.00 | 10.40 | 0.00 | - | 1 | 1 | 53.29% |
| FRPT250718P00090000 | 2024-04-08 11:52AM EDT | 90.00 | 8.40 | 5.10 | 7.50 | 0.00 | - | 1 | 2 | 46.46% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 95.00 | 8.00 | 6.00 | 7.60 | 0.00 | - | 10 | 10 | 42.22% |
| FRPT250718P00100000 | 2024-05-09 10:29AM EDT | 100.00 | 9.00 | 7.00 | 8.90 | 0.00 | - | 1 | 2 | 41.08% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 105.00 | 12.70 | 8.70 | 11.20 | 0.00 | - | - | 4 | 41.90% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 115.00 | 16.10 | 10.60 | 13.50 | 0.00 | - | - | 6 | 37.42% |
