Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
18.568,59 -109,28 (-0,59%) Euro Stoxx 50
4.994,91 -35,44 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,00 -12,50 (-0,53%) EUR/USD
1,0847 -0,0013 (-0,12%) Bitcoin EUR
62.551,01 -597,55 (-0,95%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00125000 | 2024-05-28 9:37AM EDT | 2024-06-21 | 7.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FRPT240719C00125000 | 2024-05-28 10:07AM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240816C00125000 | 2024-05-28 3:34PM EDT | 2024-08-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240920C00125000 | 2024-05-20 12:35PM EDT | 2024-09-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FRPT241220C00125000 | 2024-05-14 3:17PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT250117C00125000 | 2024-05-21 11:50AM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 21.60 | 23.50 | 27.90 | 0.00 | - | 1 | 21 | 38.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00125000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FRPT240719P00125000 | 2024-05-28 2:35PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FRPT240816P00125000 | 2024-05-23 10:54AM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| FRPT240920P00125000 | 2024-05-23 2:26PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FRPT241220P00125000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 24.10 | 18.80 | 21.80 | 0.00 | - | 4 | 4 | 62.01% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 2025-01-17 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 70.34% |
