Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.866,29 +308,18 (+0,78%) Bitcoin EUR
60.660,22 +4.068,52 (+7,19%) CMC Crypto 200
1.384,28 +116,33 (+9,17%) Nasdaq Compositive
16.741,50 +230,32 (+1,39%) S&P 500
5.303,52 +56,84 (+1,08%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219C00035000 | 2023-05-02 3:35PM EDT | 35.00 | 40.10 | 33.00 | 37.50 | 0.00 | - | 52 | 52 | 0.00% |
| FRPT251219C00040000 | 2023-10-23 3:42PM EDT | 40.00 | 26.80 | 35.90 | 39.00 | 0.00 | - | 2 | 2 | 0.00% |
| FRPT251219C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 50.90 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT251219C00050000 | 2023-05-02 3:34PM EDT | 50.00 | 30.60 | 24.00 | 28.50 | 0.00 | - | 6 | 6 | 0.00% |
| FRPT251219C00055000 | 2024-02-22 10:30AM EDT | 55.00 | 43.20 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT251219C00060000 | 2024-01-03 1:38PM EDT | 60.00 | 36.60 | 37.00 | 40.30 | 0.00 | - | 1 | 16 | 0.00% |
| FRPT251219C00065000 | 2023-10-03 2:51PM EDT | 65.00 | 16.90 | 12.70 | 16.30 | 0.00 | - | 2 | 6 | 0.00% |
| FRPT251219C00070000 | 2023-12-20 4:11PM EDT | 70.00 | 30.00 | 30.10 | 32.60 | 0.00 | - | 4 | 11 | 0.00% |
| FRPT251219C00075000 | 2023-10-03 2:49PM EDT | 75.00 | 13.00 | 9.00 | 11.10 | 0.00 | - | 2 | 4 | 0.00% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 80.00 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 0.00% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 85.00 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 0.00% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 32.51% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 100.00 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 36.54% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 105.00 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 110.00 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 29.62% |
| FRPT251219C00115000 | 2024-04-01 9:41AM EDT | 115.00 | 27.83 | 20.50 | 23.70 | 0.00 | - | 10 | 37 | 26.37% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 120.00 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 39.61% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 125.00 | 21.60 | 23.50 | 27.90 | 0.00 | - | 1 | 21 | 41.37% |
| FRPT251219C00130000 | 2024-04-05 9:30AM EDT | 130.00 | 19.80 | 16.10 | 18.80 | 0.00 | - | 1 | 104 | 30.21% |
| FRPT251219C00135000 | 2024-05-06 2:47PM EDT | 135.00 | 22.00 | 25.70 | 28.60 | 0.00 | - | 1 | 139 | 48.58% |
| FRPT251219C00145000 | 2024-05-06 11:52AM EDT | 145.00 | 16.97 | 21.20 | 23.30 | 0.00 | - | - | 10 | 45.44% |
| FRPT251219C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 10.40 | 19.40 | 21.70 | 0.00 | - | - | 1 | 45.27% |
| FRPT251219C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 9.00 | 16.40 | 18.60 | 0.00 | - | 1 | 2 | 44.64% |
| FRPT251219C00165000 | 2024-04-26 3:10PM EDT | 165.00 | 8.30 | 14.50 | 16.90 | 0.00 | - | 2 | 13 | 43.88% |
| FRPT251219C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 7.20 | 13.60 | 15.70 | 0.00 | - | 1 | 44 | 43.76% |
| FRPT251219C00175000 | 2024-04-19 10:03AM EDT | 175.00 | 6.60 | 12.10 | 14.60 | 0.00 | - | 2 | 2 | 43.67% |
| FRPT251219C00185000 | 2024-05-14 10:55AM EDT | 185.00 | 11.00 | 10.20 | 12.30 | 0.00 | - | 2 | 3 | 42.97% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219P00030000 | 2024-04-17 1:34PM EDT | 30.00 | 1.00 | 0.55 | 1.95 | 0.00 | - | 1 | 1,738 | 72.29% |
| FRPT251219P00035000 | 2024-04-01 12:36PM EDT | 35.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 9 | 185 | 76.66% |
| FRPT251219P00040000 | 2024-04-18 3:20PM EDT | 40.00 | 2.35 | 0.35 | 3.10 | 0.00 | - | 1 | 9 | 63.07% |
| FRPT251219P00045000 | 2024-04-24 1:35PM EDT | 45.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 62.84% |
| FRPT251219P00050000 | 2024-04-30 12:08PM EDT | 50.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 57.19% |
| FRPT251219P00055000 | 2024-05-07 2:59PM EDT | 55.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 63 | 52.11% |
| FRPT251219P00060000 | 2024-04-30 12:11PM EDT | 60.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 6 | 17 | 58.89% |
| FRPT251219P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 4.90 | 0.55 | 5.40 | 0.00 | - | 5 | 28 | 55.35% |
| FRPT251219P00070000 | 2024-02-27 2:36PM EDT | 70.00 | 6.60 | 4.10 | 7.20 | 0.00 | - | 11 | 412 | 51.46% |
| FRPT251219P00075000 | 2024-03-22 9:43AM EDT | 75.00 | 7.60 | 5.20 | 9.90 | 0.00 | - | 2 | 18 | 52.80% |
| FRPT251219P00080000 | 2024-05-07 10:24AM EDT | 80.00 | 6.20 | 4.20 | 7.80 | 0.00 | - | 3 | 19 | 48.93% |
| FRPT251219P00085000 | 2024-05-07 3:35PM EDT | 85.00 | 7.60 | 5.10 | 9.00 | 0.00 | - | 5 | 34 | 47.65% |
| FRPT251219P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 12.40 | 5.30 | 9.70 | 0.00 | - | 10 | 26 | 45.01% |
| FRPT251219P00095000 | 2024-05-06 11:54AM EDT | 95.00 | 11.14 | 7.20 | 11.50 | 0.00 | - | 6 | 15 | 44.74% |
| FRPT251219P00097500 | 2024-05-06 11:54AM EDT | 97.50 | 11.90 | 8.40 | 12.00 | 0.00 | - | - | 2 | 43.65% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 100.00 | 12.47 | 9.20 | 12.00 | 0.00 | - | 7 | 12 | 41.52% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 110.00 | 17.00 | 11.10 | 16.00 | 0.00 | - | - | 3 | 40.59% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 120.00 | 21.58 | 15.10 | 20.00 | 0.00 | - | - | 2 | 38.66% |
