Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.532,22 -145,65 (-0,78%) Euro Stoxx 50
4.981,41 -48,94 (-0,97%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,10 -13,40 (-0,57%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.415,60 -574,79 (-0,91%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:95.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 2024-07-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 2024-08-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 13 | 513 | 0.00% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 2024-12-20 | 14.10 | 10.90 | 11.60 | 0.00 | - | 55 | 39 | 0.00% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 2025-01-17 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 0.00% |
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 28.90 | 43.50 | 47.80 | 0.00 | - | - | 10 | 52.90% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 2025-12-19 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 25.00% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FRPT240816P00095000 | 2024-05-15 11:11AM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| FRPT240920P00095000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| FRPT241220P00095000 | 2024-05-23 3:57PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 2025-01-17 | 9.60 | 3.00 | 4.90 | 0.00 | - | 21 | 9 | 49.13% |
| FRPT250417P00095000 | 2024-05-22 9:30AM EDT | 2025-04-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 2025-07-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| FRPT251219P00095000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
