Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
17.950,95 +18,78 (+0,10%) Euro Stoxx 50
4.905,18 -16,04 (-0,33%) Dow Jones 30
38.126,88 +223,59 (+0,59%) Gold
2.299,20 -11,80 (-0,51%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.885,18 +992,48 (+1,84%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 2024-05-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FRPT240621C00095000 | 2024-03-25 9:43AM EDT | 2024-06-21 | 24.72 | 0.00 | 0.00 | 0.00 | - | 300 | 320 | 0.00% |
| FRPT240719C00095000 | 2024-02-23 1:52PM EDT | 2024-07-19 | 8.50 | 22.30 | 24.80 | 0.00 | - | 116 | 119 | 95.30% |
| FRPT240816C00095000 | 2024-02-26 11:14AM EDT | 2024-08-16 | 21.86 | 25.80 | 27.00 | 0.00 | - | 7 | 513 | 95.78% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 2024-12-20 | 14.10 | 10.90 | 11.60 | 0.00 | - | 55 | 39 | 12.75% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 2025-01-17 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 78.44% |
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 2025-12-19 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 26.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00095000 | 2024-04-25 10:37AM EDT | 2024-05-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 55 | 77 | 12.50% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 6.25% |
| FRPT240719P00095000 | 2024-04-15 1:59PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 6.25% |
| FRPT240816P00095000 | 2024-04-08 11:38AM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 6.25% |
| FRPT240920P00095000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| FRPT241220P00095000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 3.13% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 21 | 9 | 3.13% |
| FRPT250718P00095000 | 2024-04-17 1:42PM EDT | 2025-07-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| FRPT251219P00095000 | 2024-04-18 12:41PM EDT | 2025-12-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 1.56% |
