Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
17.955,62 +23,45 (+0,13%) Euro Stoxx 50
4.905,79 -15,43 (-0,31%) Dow Jones 30
38.098,97 +195,68 (+0,52%) Gold
2.299,50 -11,50 (-0,50%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.815,85 +1.015,27 (+1,89%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:34AM EDT. Markt geöffnet.
Strike:105.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| FRPT240621C00105000 | 2024-04-30 2:35PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| FRPT240719C00105000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FRPT240920C00105000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 71.91% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 2025-01-17 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 73.83% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 2025-12-19 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 30.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00105000 | 2024-05-01 11:25AM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.78% |
| FRPT240621P00105000 | 2024-05-01 11:25AM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.39% |
| FRPT240719P00105000 | 2024-04-12 11:53AM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| FRPT240816P00105000 | 2024-04-04 1:47PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| FRPT240920P00105000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.20% |
| FRPT241220P00105000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 13.10 | 8.90 | 10.60 | 0.00 | - | 19 | 19 | 32.54% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.20% |
