Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
17.916,64 -15,53 (-0,09%) Euro Stoxx 50
4.894,09 -27,13 (-0,55%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,30 -2,70 (-0,12%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.013,83 +796,28 (+1,50%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00115000 | 2024-04-30 1:24PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| FRPT240621C00115000 | 2024-04-30 12:05PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FRPT240719C00115000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FRPT240816C00115000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FRPT240920C00115000 | 2024-04-18 10:01AM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 65.94% |
| FRPT251219C00115000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 27.83 | 20.50 | 23.70 | 0.00 | - | 10 | 37 | 50.83% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00115000 | 2024-04-29 11:20AM EDT | 2024-05-17 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240621P00115000 | 2024-04-29 11:20AM EDT | 2024-06-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240719P00115000 | 2024-04-09 1:01PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FRPT240816P00115000 | 2024-03-25 12:08PM EDT | 2024-08-16 | 11.40 | 15.40 | 16.30 | 0.00 | - | 3 | 3 | 46.42% |
| FRPT240920P00115000 | 2024-04-12 11:15AM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 39.69% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 44.94% |
| FRPT250117P00115000 | 2024-03-15 2:49PM EDT | 2025-01-17 | 18.80 | 17.80 | 18.80 | 0.00 | - | 17 | 20 | 36.84% |
