Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,79 +350,68 (+0,89%) Bitcoin EUR
60.634,97 +4.095,93 (+7,24%) CMC Crypto 200
1.394,60 +126,66 (+9,99%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,21 +61,53 (+1,17%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00045000 | 2023-11-01 2:44PM EDT | 45.00 | 14.60 | 26.30 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240517C00055000 | 2023-10-16 10:16AM EDT | 55.00 | 10.20 | 17.30 | 20.60 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT240517C00057500 | 2024-05-15 10:52AM EDT | 57.50 | 71.02 | 69.00 | 73.40 | +47.81 | +205.99% | 1 | 29 | 670.31% |
| FRPT240517C00060000 | 2023-10-19 12:34PM EDT | 60.00 | 7.00 | 14.60 | 15.80 | 0.00 | - | 14 | 20 | 0.00% |
| FRPT240517C00062500 | 2023-11-27 12:54PM EDT | 62.50 | 12.00 | 27.10 | 30.10 | 0.00 | - | 11 | 18 | 0.00% |
| FRPT240517C00065000 | 2023-12-07 10:59AM EDT | 65.00 | 13.60 | 22.70 | 23.80 | 0.00 | - | 10 | 21 | 0.00% |
| FRPT240517C00067500 | 2023-11-10 4:26PM EDT | 67.50 | 8.80 | 14.00 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| FRPT240517C00070000 | 2023-11-16 11:11AM EDT | 70.00 | 8.10 | 17.30 | 19.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT240517C00072500 | 2023-12-06 12:33PM EDT | 72.50 | 8.50 | 17.00 | 18.80 | 0.00 | - | 4 | 33 | 0.00% |
| FRPT240517C00075000 | 2023-12-22 4:35PM EDT | 75.00 | 15.90 | 16.90 | 18.20 | 0.00 | - | 2 | 76 | 0.00% |
| FRPT240517C00080000 | 2024-04-18 1:41PM EDT | 80.00 | 24.50 | 46.50 | 50.80 | 0.00 | - | 1 | 30 | 428.71% |
| FRPT240517C00085000 | 2024-05-15 11:53AM EDT | 85.00 | 43.80 | 41.50 | 45.90 | +12.33 | +39.18% | 1 | 185 | 390.72% |
| FRPT240517C00090000 | 2024-05-14 10:17AM EDT | 90.00 | 36.50 | 36.50 | 40.70 | 0.00 | - | 15 | 35 | 338.96% |
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 95.00 | 19.00 | 14.50 | 18.00 | 0.00 | - | 2 | 7 | 0.00% |
| FRPT240517C00100000 | 2024-05-03 3:32PM EDT | 100.00 | 12.54 | 26.50 | 30.90 | 0.00 | - | 1 | 46 | 270.51% |
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 105.00 | 7.50 | 22.50 | 24.50 | 0.00 | - | 3 | 72 | 170.12% |
| FRPT240517C00110000 | 2024-05-15 3:38PM EDT | 110.00 | 18.60 | 16.60 | 19.40 | +2.30 | +14.11% | 1 | 131 | 134.77% |
| FRPT240517C00115000 | 2024-05-15 11:48AM EDT | 115.00 | 13.86 | 13.00 | 14.30 | +1.46 | +11.77% | 72 | 515 | 100.68% |
| FRPT240517C00120000 | 2024-05-14 3:25PM EDT | 120.00 | 7.65 | 7.30 | 9.00 | 0.00 | - | 2 | 149 | 58.20% |
| FRPT240517C00125000 | 2024-05-15 3:26PM EDT | 125.00 | 4.01 | 2.95 | 4.20 | +0.83 | +26.10% | 3 | 441 | 37.99% |
| FRPT240517C00130000 | 2024-05-15 9:38AM EDT | 130.00 | 0.95 | 0.65 | 0.90 | +0.20 | +26.67% | 7 | 189 | 31.01% |
| FRPT240517C00135000 | 2024-05-15 9:42AM EDT | 135.00 | 0.35 | 0.05 | 0.45 | +0.26 | +288.89% | 1 | 13 | 49.95% |
| FRPT240517C00140000 | 2024-05-14 11:17AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 70.31% |
| FRPT240517C00145000 | 2024-05-06 9:34AM EDT | 145.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 57.03% |
| FRPT240517C00150000 | 2024-05-13 3:59PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 70.31% |
| FRPT240517C00155000 | 2024-05-07 1:16PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 487 | 83.59% |
| FRPT240517C00160000 | 2024-05-07 1:16PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.09% |
| FRPT240517C00165000 | 2024-04-12 2:31PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 117.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00035000 | 2023-12-01 2:10PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 724.22% |
| FRPT240517P00040000 | 2023-10-25 2:48PM EDT | 40.00 | 1.95 | 0.00 | 0.65 | 0.00 | - | - | 0 | 638.67% |
| FRPT240517P00045000 | 2023-12-04 3:57PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FRPT240517P00050000 | 2023-12-21 10:30AM EDT | 50.00 | 0.65 | 0.20 | 1.25 | 0.00 | - | 1 | 14 | 603.13% |
| FRPT240517P00055000 | 2024-02-21 1:56PM EDT | 55.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 49 | 65 | 481.25% |
| FRPT240517P00057500 | 2024-03-25 10:04AM EDT | 57.50 | 2.39 | 0.00 | 0.50 | 0.00 | - | 40 | 53 | 434.38% |
| FRPT240517P00060000 | 2024-03-20 9:35AM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| FRPT240517P00062500 | 2024-03-21 2:40PM EDT | 62.50 | 0.97 | 0.00 | 0.20 | 0.00 | - | 30 | 56 | 345.31% |
| FRPT240517P00065000 | 2023-12-07 1:14PM EDT | 65.00 | 4.00 | 2.10 | 4.70 | 0.00 | - | 1 | 27 | 662.79% |
| FRPT240517P00067500 | 2024-02-23 1:31PM EDT | 67.50 | 0.95 | 0.00 | 0.70 | 0.00 | - | 102 | 129 | 375.39% |
| FRPT240517P00070000 | 2024-02-23 1:42PM EDT | 70.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 105 | 356.64% |
| FRPT240517P00072500 | 2024-01-10 1:35PM EDT | 72.50 | 3.90 | 1.95 | 2.60 | 0.00 | - | 13 | 20 | 511.04% |
| FRPT240517P00075000 | 2024-02-21 1:56PM EDT | 75.00 | 2.68 | 0.00 | 0.75 | 0.00 | - | 49 | 101 | 324.61% |
| FRPT240517P00080000 | 2024-04-19 11:14AM EDT | 80.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 271.09% |
| FRPT240517P00085000 | 2024-05-06 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 112 | 216.02% |
| FRPT240517P00090000 | 2024-05-06 1:37PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 90 | 154.69% |
| FRPT240517P00095000 | 2024-05-15 3:34PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 204 | 132.81% |
| FRPT240517P00097500 | 2024-05-10 1:07PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 172 | 122.66% |
| FRPT240517P00100000 | 2024-05-07 12:28PM EDT | 100.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 64 | 242 | 129.69% |
| FRPT240517P00105000 | 2024-05-14 9:30AM EDT | 105.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 92.97% |
| FRPT240517P00110000 | 2024-05-14 1:42PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 290 | 116.21% |
| FRPT240517P00115000 | 2024-05-14 1:42PM EDT | 115.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 183 | 73.44% |
| FRPT240517P00120000 | 2024-05-15 10:12AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 82 | 46.09% |
| FRPT240517P00125000 | 2024-05-15 12:05PM EDT | 125.00 | 0.35 | 0.20 | 0.70 | -0.60 | -63.16% | 7 | 78 | 44.53% |
| FRPT240517P00130000 | 2024-04-23 12:50PM EDT | 130.00 | 24.38 | 2.00 | 2.30 | 0.00 | - | 2 | 2 | 33.74% |
