Deutsche Märkte öffnen in 5 Stunden 3 Minuten
Nikkei 225
39.170,75 +132,59 (+0,34%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.037,46 -634,52 (-0,98%) CMC Crypto 200
1.439,02 -7,65 (-0,53%) 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:90.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 2024-06-21 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240719C00090000 | 2024-05-30 2:46PM EDT | 2024-07-19 | 41.80 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 72.56% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 2024-08-16 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT241220C00090000 | 2024-04-26 1:09PM EDT | 2024-12-20 | 26.54 | 45.00 | 48.50 | 0.00 | - | 17 | 54 | 67.29% |
| FRPT250117C00090000 | 2024-06-03 9:59AM EDT | 2025-01-17 | 47.80 | 44.20 | 47.70 | 0.00 | - | 10 | 701 | 59.58% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 29.36% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 94.14% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 68.26% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 2024-08-16 | 3.90 | 0.50 | 0.85 | 0.00 | - | 3 | 49 | 55.47% |
| FRPT240920P00090000 | 2024-04-16 11:08AM EDT | 2024-09-20 | 5.50 | 0.45 | 1.20 | 0.00 | - | 3 | 6 | 51.51% |
| FRPT241220P00090000 | 2023-12-28 1:59PM EDT | 2024-12-20 | 14.60 | 12.50 | 13.30 | 0.00 | - | 3 | 24 | 92.14% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 7.85 | 2.40 | 4.20 | 0.00 | - | 3 | 47 | 51.64% |
| FRPT250417P00090000 | 2024-06-04 9:30AM EDT | 2025-04-17 | 4.50 | 2.80 | 4.50 | 0.00 | - | 1 | 1 | 44.68% |
| FRPT250718P00090000 | 2024-06-06 12:47PM EDT | 2025-07-18 | 5.50 | 4.60 | 5.60 | 0.00 | - | 6 | 27 | 42.83% |
| FRPT251219P00090000 | 2024-06-07 12:13PM EDT | 2025-12-19 | 7.70 | 5.20 | 9.00 | 0.00 | - | 1 | 31 | 45.05% |
