Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.485,75 -180,59 (-0,28%) CMC Crypto 200
1.439,65 -7,03 (-0,49%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 19.00 | 29.70 | 34.50 | 0.00 | - | 2 | 22 | 138.14% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 2024-08-16 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 0.00% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 2024-09-20 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 0.00% |
| FRPT250117C00100000 | 2024-05-28 9:34AM EDT | 2025-01-17 | 38.20 | 36.20 | 39.80 | 0.00 | - | 1 | 418 | 55.20% |
| FRPT250718C00100000 | 2024-05-15 11:54AM EDT | 2025-07-18 | 41.91 | 40.50 | 44.00 | 0.00 | - | - | 1 | 51.51% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 34.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 81.05% |
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 2024-07-19 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 55.96% |
| FRPT240816P00100000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 1.20 | 0.80 | 2.20 | +0.15 | +14.29% | 1 | 164 | 51.70% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 2024-09-20 | 7.90 | 2.35 | 4.60 | 0.00 | - | 7 | 10 | 55.80% |
| FRPT241115P00100000 | 2024-05-24 11:29AM EDT | 2024-11-15 | 3.55 | 2.40 | 3.30 | 0.00 | - | 1 | 0 | 44.04% |
| FRPT241220P00100000 | 2024-05-21 3:28PM EDT | 2024-12-20 | 4.45 | 2.80 | 4.00 | 0.00 | - | 1 | 20 | 42.98% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 3.60 | 5.40 | 0.00 | - | 10 | 15 | 45.62% |
| FRPT250417P00100000 | 2024-06-05 9:30AM EDT | 2025-04-17 | 6.70 | 4.80 | 7.50 | +0.70 | +11.67% | 1 | 2 | 44.90% |
| FRPT250718P00100000 | 2024-05-09 10:29AM EDT | 2025-07-18 | 9.00 | 5.90 | 8.50 | 0.00 | - | 1 | 2 | 42.04% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 12.47 | 9.60 | 12.50 | 0.00 | - | 7 | 12 | 44.23% |
