Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.461,21 -256,61 (-0,40%) CMC Crypto 200
1.439,46 -7,21 (-0,50%) 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:115.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00115000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 15.20 | 12.70 | 17.50 | +3.89 | +34.39% | 2 | 77 | 89.23% |
| FRPT240719C00115000 | 2024-05-24 10:11AM EDT | 2024-07-19 | 16.53 | 15.00 | 18.50 | 0.00 | - | 1 | 42 | 56.81% |
| FRPT240816C00115000 | 2024-06-06 10:31AM EDT | 2024-08-16 | 20.20 | 17.20 | 21.00 | 0.00 | - | 1 | 38 | 57.58% |
| FRPT240920C00115000 | 2024-06-03 12:32PM EDT | 2024-09-20 | 21.90 | 18.50 | 21.00 | 0.00 | - | 4 | 59 | 46.78% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 29.63% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 24.50 | 26.40 | 0.00 | - | 1 | 10 | 50.75% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 30.05% |
| FRPT251219C00115000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 35.40 | 35.80 | 39.80 | 0.00 | - | 10 | 38 | 50.07% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00115000 | 2024-06-07 2:48PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.40 | 0.00 | - | 25 | 150 | 48.39% |
| FRPT240719P00115000 | 2024-06-04 2:38PM EDT | 2024-07-19 | 0.85 | 0.60 | 1.25 | +0.10 | +13.33% | 10 | 45 | 36.96% |
| FRPT240816P00115000 | 2024-06-06 9:35AM EDT | 2024-08-16 | 2.75 | 3.10 | 3.70 | 0.00 | - | 1 | 65 | 44.35% |
| FRPT240920P00115000 | 2024-05-28 11:35AM EDT | 2024-09-20 | 5.00 | 3.50 | 4.30 | 0.00 | - | 2 | 16 | 38.84% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 76.22% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 76.18% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 7.50 | 8.40 | 0.00 | - | 3 | 23 | 38.71% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 2025-07-18 | 16.10 | 12.00 | 13.50 | 0.00 | - | - | 6 | 39.42% |
