Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
17.947,41 +15,24 (+0,08%) Euro Stoxx 50
4.905,97 -15,25 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,80 -3,20 (-0,14%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.179,34 +248,93 (+0,46%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00110000 | 2024-04-30 12:32PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| FRPT240621C00110000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| FRPT240719C00110000 | 2024-04-30 10:33AM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| FRPT240816C00110000 | 2024-04-18 11:10AM EDT | 2024-08-16 | 9.82 | 0.00 | 0.00 | 0.00 | - | 20 | 69 | 1.56% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 1.56% |
| FRPT241115C00110000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 68.46% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 2025-01-17 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 68.26% |
| FRPT250718C00110000 | 2024-04-03 11:59AM EDT | 2025-07-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 53.46% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00110000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| FRPT240621P00110000 | 2024-05-01 11:25AM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 18 | 94 | 0.00% |
| FRPT240719P00110000 | 2024-04-30 11:29AM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| FRPT240816P00110000 | 2024-03-25 11:45AM EDT | 2024-08-16 | 8.80 | 12.60 | 13.20 | 0.00 | - | 10 | 44 | 46.97% |
| FRPT240920P00110000 | 2024-04-03 12:19PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT241220P00110000 | 2024-03-19 12:20PM EDT | 2024-12-20 | 15.40 | 16.40 | 17.50 | 0.00 | - | 4 | 16 | 44.61% |
| FRPT250117P00110000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| FRPT251219P00110000 | 2024-02-27 1:58PM EDT | 2025-12-19 | 20.36 | 15.60 | 19.80 | 0.00 | - | - | 1 | 32.17% |
