Deutsche Märkte öffnen in 3 Stunden 32 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.670,31 -2.335,26 (-4,17%) CMC Crypto 200
1.260,94 -78,13 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00120000 | 2024-04-18 11:02AM EDT | 2024-05-17 | 2.00 | 1.75 | 2.25 | 0.00 | - | 1 | 27 | 73.66% |
| FRPT240621C00120000 | 2024-04-30 11:37AM EDT | 2024-06-21 | 3.11 | 2.60 | 3.50 | 0.00 | - | 2 | 39 | 52.93% |
| FRPT240719C00120000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 3.70 | 3.40 | 4.20 | -0.30 | -7.50% | 19 | 223 | 46.58% |
| FRPT240816C00120000 | 2024-04-15 10:11AM EDT | 2024-08-16 | 7.90 | 5.60 | 6.70 | 0.00 | - | 1 | 11 | 51.86% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 2024-09-20 | 11.54 | 6.30 | 8.20 | 0.00 | - | 2 | 49 | 50.93% |
| FRPT241220C00120000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 17.30 | 9.50 | 10.40 | 0.00 | - | 1 | 3 | 46.42% |
| FRPT250117C00120000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 12.00 | 10.70 | 12.10 | 0.00 | - | 88 | 293 | 48.67% |
| FRPT250718C00120000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 17.60 | 14.50 | 19.00 | 0.00 | - | - | 15 | 52.23% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 59.14% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00120000 | 2024-04-23 12:50PM EDT | 2024-05-17 | 15.63 | 13.50 | 17.20 | 0.00 | - | 2 | 5 | 57.96% |
| FRPT240621P00120000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 10.50 | 14.00 | 17.30 | 0.00 | - | 6 | 16 | 49.13% |
| FRPT240719P00120000 | 2024-03-28 11:35AM EDT | 2024-07-19 | 11.40 | 16.40 | 18.40 | 0.00 | - | 2 | 8 | 45.97% |
| FRPT240816P00120000 | 2024-04-09 1:42PM EDT | 2024-08-16 | 14.10 | 17.60 | 19.40 | 0.00 | - | 5 | 30 | 44.35% |
| FRPT240920P00120000 | 2024-04-12 1:25PM EDT | 2024-09-20 | 18.10 | 18.60 | 19.90 | 0.00 | - | 3 | 16 | 40.55% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 39.45% |
| FRPT241220P00120000 | 2024-04-03 1:28PM EDT | 2024-12-20 | 19.10 | 20.30 | 22.80 | 0.00 | - | 1 | 19 | 40.67% |
| FRPT250117P00120000 | 2024-03-01 3:23PM EDT | 2025-01-17 | 19.80 | 16.60 | 17.70 | 0.00 | - | 55 | 17 | 23.06% |
