Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
17.943,15 +10,98 (+0,06%) Euro Stoxx 50
4.903,07 -18,15 (-0,37%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.296,50 -14,50 (-0,63%) EUR/USD
1,0697 -0,0021 (-0,19%) Bitcoin EUR
54.914,88 +960,00 (+1,78%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00100000 | 2024-04-22 12:26PM EDT | 2024-05-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 33 | 47 | 0.00% |
| FRPT240621C00100000 | 2024-04-30 2:35PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 71.14% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 2024-08-16 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 85.95% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 2024-09-20 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 22.75% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 67.11% |
| FRPT250117C00100000 | 2024-04-24 9:33AM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 66.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00100000 | 2024-04-24 1:40PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| FRPT240621P00100000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 3.13% |
| FRPT240719P00100000 | 2024-05-01 10:19AM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| FRPT240816P00100000 | 2024-04-04 2:52PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 3.13% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 1.56% |
| FRPT241220P00100000 | 2024-03-11 10:52AM EDT | 2024-12-20 | 11.50 | 8.60 | 9.40 | 0.00 | - | 4 | 19 | 36.85% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 1.56% |
| FRPT250718P00100000 | 2024-04-15 1:26PM EDT | 2025-07-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| FRPT251219P00100000 | 2024-04-18 2:33PM EDT | 2025-12-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
