Deutsche Märkte schließen in 3 Stunden 9 Minuten
DAX
17.938,33 +6,16 (+0,03%) Euro Stoxx 50
4.905,52 -15,70 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,50 -2,50 (-0,11%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
55.146,57 +975,29 (+1,80%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00070000 | 2023-11-16 11:11AM EDT | 2024-05-17 | 8.10 | 17.30 | 19.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT241220C00070000 | 2023-11-06 12:44PM EDT | 2024-12-20 | 13.50 | 13.10 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT250117C00070000 | 2023-11-06 1:59PM EDT | 2025-01-17 | 14.30 | 14.10 | 16.10 | 0.00 | - | 20 | 41 | 0.00% |
| FRPT251219C00070000 | 2023-12-20 4:11PM EDT | 2025-12-19 | 30.00 | 30.10 | 32.60 | 0.00 | - | 4 | 11 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00070000 | 2024-02-23 1:42PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 105 | 113.97% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 2024-06-21 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 97.85% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.00% |
| FRPT240816P00070000 | 2024-03-21 9:30AM EDT | 2024-08-16 | 1.30 | 0.70 | 1.40 | 0.00 | - | - | 1 | 56.18% |
| FRPT240920P00070000 | 2024-02-26 10:30AM EDT | 2024-09-20 | 1.45 | 0.60 | 1.75 | 0.00 | - | 1 | 2 | 50.20% |
| FRPT241220P00070000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| FRPT250117P00070000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 2.45 | 0.50 | 3.30 | 0.00 | - | 2 | 25 | 50.93% |
| FRPT250718P00070000 | 2024-03-14 10:36AM EDT | 2025-07-18 | 5.50 | 3.90 | 5.10 | 0.00 | - | 3 | 13 | 46.30% |
| FRPT251219P00070000 | 2024-02-27 2:36PM EDT | 2025-12-19 | 6.60 | 4.10 | 7.20 | 0.00 | - | 11 | 412 | 46.46% |
