Deutsche Märkte schließen in 7 Stunden 59 Minuten
DAX
17.928,79 -3,38 (-0,02%) Euro Stoxx 50
4.900,72 -20,50 (-0,42%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,80 +8,80 (+0,38%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.832,07 -116,61 (-0,22%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00125000 | 2024-05-01 10:10AM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FRPT240621C00125000 | 2024-04-15 12:08PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FRPT240719C00125000 | 2024-03-25 1:51PM EDT | 2024-07-19 | 7.38 | 2.25 | 2.80 | 0.00 | - | 1 | 68 | 44.51% |
| FRPT240816C00125000 | 2024-04-18 11:43AM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FRPT240920C00125000 | 2024-03-07 4:48PM EDT | 2024-09-20 | 7.90 | 10.30 | 11.40 | 0.00 | - | - | 7 | 66.69% |
| FRPT241220C00125000 | 2024-04-02 9:35AM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FRPT250117C00125000 | 2024-04-16 11:57AM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00125000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FRPT240719P00125000 | 2024-04-09 11:16AM EDT | 2024-07-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240816P00125000 | 2024-03-25 11:50AM EDT | 2024-08-16 | 16.50 | 22.40 | 23.50 | 0.00 | - | 5 | 5 | 45.68% |
| FRPT240920P00125000 | 2024-04-03 1:04PM EDT | 2024-09-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FRPT241220P00125000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 24.10 | 18.80 | 21.80 | 0.00 | - | 4 | 4 | 24.74% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 2025-01-17 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 36.16% |
