Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
36.990,25 -1.089,45 (-2,86%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.171,48 -1.064,02 (-1,83%) CMC Crypto 200
1.263,43 +377,90 (+40,48%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240419C00035000 | 2023-09-27 12:13PM EDT | 35.00 | 31.60 | 23.80 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240419C00045000 | 2023-11-07 10:33AM EDT | 45.00 | 25.30 | 29.70 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240419C00050000 | 2023-11-10 1:26PM EDT | 50.00 | 19.50 | 26.20 | 29.20 | 0.00 | - | 1 | 11 | 0.00% |
| FRPT240419C00055000 | 2023-11-28 4:53PM EDT | 55.00 | 17.60 | 31.80 | 36.50 | 0.00 | - | 1 | 8 | 0.00% |
| FRPT240419C00057500 | 2023-11-06 4:26PM EDT | 57.50 | 15.60 | 15.70 | 18.10 | 0.00 | - | 3 | 9 | 0.00% |
| FRPT240419C00060000 | 2023-11-21 10:51AM EDT | 60.00 | 13.30 | 25.70 | 28.00 | 0.00 | - | 1 | 19 | 0.00% |
| FRPT240419C00062500 | 2024-03-14 10:51AM EDT | 62.50 | 47.25 | 43.70 | 48.50 | 0.00 | - | 1 | 10 | 1,105.86% |
| FRPT240419C00065000 | 2024-02-08 12:42PM EDT | 65.00 | 25.66 | 41.50 | 46.00 | 0.00 | - | 2 | 14 | 1,056.64% |
| FRPT240419C00067500 | 2023-11-29 2:11PM EDT | 67.50 | 8.90 | 21.90 | 22.50 | 0.00 | - | 6 | 14 | 0.00% |
| FRPT240419C00070000 | 2023-12-13 2:11PM EDT | 70.00 | 15.50 | 17.50 | 19.80 | 0.00 | - | 1 | 60 | 0.00% |
| FRPT240419C00072500 | 2024-01-08 10:58AM EDT | 72.50 | 15.27 | 17.20 | 20.00 | 0.00 | - | 38 | 47 | 0.00% |
| FRPT240419C00075000 | 2024-04-11 3:19PM EDT | 75.00 | 37.70 | 27.00 | 31.50 | 0.00 | - | 1 | 63 | 387.50% |
| FRPT240419C00080000 | 2024-04-17 12:46PM EDT | 80.00 | 25.00 | 22.10 | 25.80 | 0.00 | - | 1 | 69 | 252.34% |
| FRPT240419C00085000 | 2024-04-18 12:33PM EDT | 85.00 | 20.00 | 16.50 | 20.00 | -10.10 | -33.55% | 1 | 134 | 346.68% |
| FRPT240419C00090000 | 2024-04-18 11:10AM EDT | 90.00 | 15.45 | 12.00 | 16.30 | +0.19 | +1.25% | 20 | 99 | 188.09% |
| FRPT240419C00095000 | 2024-04-17 9:51AM EDT | 95.00 | 11.47 | 7.50 | 11.50 | 0.00 | - | 28 | 80 | 163.87% |
| FRPT240419C00097500 | 2024-02-26 12:14PM EDT | 97.50 | 13.50 | 16.90 | 20.60 | 0.00 | - | 1 | 17 | 736.04% |
| FRPT240419C00100000 | 2024-04-02 9:30AM EDT | 100.00 | 15.53 | 2.25 | 6.30 | 0.00 | - | 1 | 110 | 80.47% |
| FRPT240419C00105000 | 2024-04-18 11:49AM EDT | 105.00 | 0.70 | 0.25 | 0.50 | -2.00 | -74.07% | 13 | 93 | 44.53% |
| FRPT240419C00110000 | 2024-04-16 1:07PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 76 | 66.41% |
| FRPT240419C00115000 | 2024-04-17 3:52PM EDT | 115.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 328 | 115.63% |
| FRPT240419C00120000 | 2024-04-09 11:02AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 3 | 45 | 120.31% |
| FRPT240419C00125000 | 2024-04-05 2:48PM EDT | 125.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 2 | 22 | 247.07% |
| FRPT240419C00130000 | 2024-04-05 2:48PM EDT | 130.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 251.56% |
| FRPT240419C00135000 | 2024-03-27 1:44PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 301.95% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240419P00040000 | 2023-10-19 10:43AM EDT | 40.00 | 1.90 | 0.30 | 0.60 | 0.00 | - | 1 | 1 | 1,003.13% |
| FRPT240419P00045000 | 2024-02-22 1:12PM EDT | 45.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 12 | 25 | 761.72% |
| FRPT240419P00050000 | 2024-02-22 1:13PM EDT | 50.00 | 0.44 | 0.00 | 0.70 | 0.00 | - | 4 | 85 | 753.91% |
| FRPT240419P00055000 | 2023-11-29 11:21AM EDT | 55.00 | 1.30 | 0.55 | 0.80 | 0.00 | - | 1 | 10 | 755.86% |
| FRPT240419P00057500 | 2024-03-25 10:04AM EDT | 57.50 | 2.36 | 0.00 | 0.75 | 0.00 | - | 40 | 61 | 632.81% |
| FRPT240419P00060000 | 2024-03-20 9:35AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 592.58% |
| FRPT240419P00062500 | 2024-03-21 2:40PM EDT | 62.50 | 0.92 | 0.00 | 0.75 | 0.00 | - | 30 | 70 | 554.30% |
| FRPT240419P00065000 | 2023-12-22 10:47AM EDT | 65.00 | 1.35 | 0.70 | 1.00 | 0.00 | - | 1 | 92 | 615.04% |
| FRPT240419P00067500 | 2024-02-23 1:44PM EDT | 67.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 23 | 85 | 385.94% |
| FRPT240419P00070000 | 2024-03-18 12:13PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 94 | 446.88% |
| FRPT240419P00072500 | 2024-02-12 4:40PM EDT | 72.50 | 1.40 | 0.00 | 0.75 | 0.00 | - | 13 | 73 | 413.28% |
| FRPT240419P00075000 | 2024-02-21 3:22PM EDT | 75.00 | 1.77 | 0.00 | 0.70 | 0.00 | - | 1 | 318 | 375.00% |
| FRPT240419P00080000 | 2024-03-18 12:13PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 149 | 206.25% |
| FRPT240419P00082500 | 2024-02-21 4:48PM EDT | 82.50 | 3.30 | 0.00 | 0.35 | 0.00 | - | - | 20 | 245.70% |
| FRPT240419P00085000 | 2024-03-19 12:41PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 97 | 256.25% |
| FRPT240419P00087500 | 2024-02-23 12:20PM EDT | 87.50 | 4.00 | 0.00 | 0.70 | 0.00 | - | 4 | 3 | 222.85% |
| FRPT240419P00090000 | 2024-02-29 4:38PM EDT | 90.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 10 | 68 | 353.61% |
| FRPT240419P00092500 | 2024-02-27 2:14PM EDT | 92.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 321.29% |
| FRPT240419P00095000 | 2024-03-13 11:46AM EDT | 95.00 | 0.33 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 158.79% |
| FRPT240419P00097500 | 2024-04-17 2:49PM EDT | 97.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 107.62% |
| FRPT240419P00100000 | 2024-04-15 12:37PM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 55 | 64.26% |
| FRPT240419P00105000 | 2024-04-18 11:37AM EDT | 105.00 | 1.20 | 1.35 | 1.50 | +0.20 | +20.00% | 15 | 122 | 36.13% |
| FRPT240419P00110000 | 2024-04-18 2:04PM EDT | 110.00 | 6.20 | 3.50 | 8.30 | +1.68 | +37.17% | 4 | 180 | 205.08% |
| FRPT240419P00115000 | 2024-04-12 12:17PM EDT | 115.00 | 5.50 | 8.50 | 13.20 | 0.00 | - | 50 | 15 | 265.33% |
| FRPT240419P00125000 | 2024-02-26 10:43AM EDT | 125.00 | 22.40 | 9.40 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240419P00130000 | 2024-04-15 10:56AM EDT | 130.00 | 22.00 | 23.50 | 28.30 | 0.00 | - | 1 | 0 | 427.44% |
