Deutsche Märkte öffnen in 3 Stunden 33 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.680,68 -2.347,48 (-4,19%) CMC Crypto 200
1.260,82 -78,24 (-5,84%) 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:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00085000 | 2024-03-25 9:37AM EDT | 2024-05-17 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| FRPT240621C00085000 | 2024-02-07 1:04PM EDT | 2024-06-21 | 11.50 | 25.50 | 28.30 | 0.00 | - | 2 | 5 | 101.04% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 2024-07-19 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 2024-08-16 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-01-05 3:56PM EDT | 2024-09-20 | 13.50 | 13.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00085000 | 2024-04-01 10:24AM EDT | 2024-12-20 | 38.87 | 28.40 | 30.70 | 0.00 | - | 10 | 26 | 57.54% |
| FRPT250117C00085000 | 2024-03-25 9:32AM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 2025-12-19 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 23.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00085000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 0.70 | 0.50 | 1.90 | +0.10 | +16.67% | 1 | 67 | 92.63% |
| FRPT240621P00085000 | 2024-03-06 4:56PM EDT | 2024-06-21 | 1.40 | 0.75 | 3.70 | 0.00 | - | 14 | 18 | 64.01% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 2024-07-19 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 87.55% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 2024-09-20 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 42.26% |
| FRPT241220P00085000 | 2023-12-22 3:32PM EDT | 2024-12-20 | 13.00 | 8.60 | 11.20 | 0.00 | - | 1 | 15 | 61.49% |
| FRPT250117P00085000 | 2024-03-18 1:47PM EDT | 2025-01-17 | 6.40 | 6.20 | 8.30 | 0.00 | - | 1 | 162 | 52.37% |
| FRPT250718P00085000 | 2024-04-01 11:56AM EDT | 2025-07-18 | 7.30 | 6.00 | 10.40 | 0.00 | - | 1 | 1 | 45.97% |
| FRPT251219P00085000 | 2024-04-18 12:42PM EDT | 2025-12-19 | 10.52 | 7.60 | 11.90 | 0.00 | - | 5 | 41 | 43.10% |
