Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.627,54 -99,94 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%) 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:110.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 2024-06-21 | 11.40 | 15.10 | 19.60 | 0.00 | - | 1 | 167 | 0.00% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FRPT240816C00110000 | 2024-05-23 11:22AM EDT | 2024-08-16 | 22.80 | 22.30 | 24.80 | 0.00 | - | 20 | 69 | 52.41% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT241115C00110000 | 2024-05-20 11:30AM EDT | 2024-11-15 | 23.90 | 25.80 | 28.00 | 0.00 | - | 2 | 6 | 51.36% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 26.02% |
| FRPT250117C00110000 | 2024-06-04 11:00AM EDT | 2025-01-17 | 29.90 | 28.60 | 31.40 | 0.00 | - | 1 | 50 | 53.72% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 2025-07-18 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 53.98% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 28.17% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00110000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 137 | 51.95% |
| FRPT240719P00110000 | 2024-05-28 1:37PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 38 | 42.19% |
| FRPT240816P00110000 | 2024-05-24 11:34AM EDT | 2024-08-16 | 2.34 | 2.00 | 2.75 | 0.00 | - | 1 | 44 | 46.66% |
| FRPT240920P00110000 | 2024-06-04 11:47AM EDT | 2024-09-20 | 3.00 | 2.45 | 3.20 | 0.00 | - | 1 | 21 | 40.37% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 15.50 | 5.30 | 8.50 | 0.00 | - | 2 | 14 | 47.93% |
| FRPT250117P00110000 | 2024-05-28 10:23AM EDT | 2025-01-17 | 7.00 | 4.80 | 6.80 | 0.00 | - | 1 | 91 | 39.53% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 2025-12-19 | 17.00 | 12.80 | 15.50 | 0.00 | - | - | 3 | 41.40% |
