Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
38.262,58 -11,47 (-0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.574,63 -2.578,69 (-4,59%) CMC Crypto 200
1.260,29 -78,78 (-5,88%) 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:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00080000 | 2024-04-18 1:41PM EDT | 2024-05-17 | 24.50 | 24.90 | 28.50 | 0.00 | - | 1 | 30 | 105.76% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 2024-08-16 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 115.08% |
| FRPT241115C00080000 | 2024-04-19 10:25AM EDT | 2024-11-15 | 30.57 | 30.80 | 34.00 | 0.00 | - | 1 | 1 | 61.24% |
| FRPT241220C00080000 | 2024-02-12 11:21AM EDT | 2024-12-20 | 19.27 | 36.20 | 40.40 | 0.00 | - | 21 | 28 | 80.35% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 2025-01-17 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 91.32% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 2025-12-19 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 66.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00080000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 0.40 | 0.05 | 4.00 | 0.00 | - | 2 | 58 | 130.91% |
| FRPT240621P00080000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.85 | 0.50 | 0.95 | 0.00 | - | 14 | 17 | 54.30% |
| FRPT240719P00080000 | 2024-04-19 2:22PM EDT | 2024-07-19 | 1.39 | 0.50 | 3.10 | 0.00 | - | 1 | 5 | 56.64% |
| FRPT241220P00080000 | 2024-04-18 3:24PM EDT | 2024-12-20 | 4.70 | 2.85 | 5.00 | 0.00 | - | 1 | 6 | 49.05% |
| FRPT250117P00080000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 4.62 | 3.40 | 5.50 | 0.00 | - | 1 | 155 | 48.44% |
| FRPT250718P00080000 | 2024-04-03 3:15PM EDT | 2025-07-18 | 6.20 | 5.10 | 8.90 | 0.00 | - | 12 | 19 | 47.54% |
| FRPT251219P00080000 | 2024-03-20 1:59PM EDT | 2025-12-19 | 9.20 | 6.80 | 10.90 | 0.00 | - | 3 | 19 | 45.98% |
