La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 647,73 +81,03 (+0,13 %)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 36.00 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-05-30 2:46PM EDT | 90.00 | 41.80 | 32.80 | 37.50 | 0.00 | - | 1 | 1 | 72.22% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 95.00 | 34.30 | 27.80 | 32.50 | 0.00 | - | 1 | 119 | 62.43% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 105.00 | 25.40 | 18.10 | 22.20 | 0.00 | - | 1 | 59 | 67.68% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FRPT240719C00115000 | 2024-05-24 10:11AM EDT | 115.00 | 16.53 | 9.80 | 12.00 | 0.00 | - | 1 | 42 | 42.15% |
| FRPT240719C00120000 | 2024-06-14 3:20PM EDT | 120.00 | 8.45 | 6.50 | 7.70 | +0.97 | +12.97% | 3 | 193 | 34.64% |
| FRPT240719C00125000 | 2024-06-13 2:51PM EDT | 125.00 | 4.50 | 4.30 | 4.80 | +0.30 | +7.14% | 1 | 145 | 33.18% |
| FRPT240719C00130000 | 2024-06-14 9:38AM EDT | 130.00 | 2.91 | 2.35 | 2.70 | +0.31 | +11.92% | 1 | 147 | 31.97% |
| FRPT240719C00135000 | 2024-06-13 9:55AM EDT | 135.00 | 1.75 | 1.25 | 1.70 | 0.00 | - | 1 | 74 | 34.00% |
| FRPT240719C00140000 | 2024-06-12 1:56PM EDT | 140.00 | 1.50 | 0.55 | 1.10 | 0.00 | - | 1 | 26 | 36.13% |
| FRPT240719C00145000 | 2024-06-13 2:29PM EDT | 145.00 | 0.25 | 0.25 | 1.25 | 0.00 | - | 5 | 5 | 44.68% |
| FRPT240719C00150000 | 2024-06-05 2:56PM EDT | 150.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 44.46% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 191.11% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 181.45% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.98% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 129.74% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 112.87% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 117.26% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 168.51% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 89.11% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 65.43% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 58.11% |
| FRPT240719P00097500 | 2024-06-13 2:29PM EDT | 97.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 80.74% |
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 100.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 74.88% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 2 | 30 | 49.00% |
| FRPT240719P00110000 | 2024-05-28 1:37PM EDT | 110.00 | 0.35 | 0.50 | 1.05 | 0.00 | - | 1 | 38 | 37.96% |
| FRPT240719P00115000 | 2024-06-10 1:31PM EDT | 115.00 | 0.85 | 1.05 | 1.65 | 0.00 | - | 10 | 55 | 33.84% |
| FRPT240719P00120000 | 2024-06-04 9:35AM EDT | 120.00 | 1.55 | 2.25 | 2.75 | 0.00 | - | 1 | 47 | 30.55% |
| FRPT240719P00125000 | 2024-06-13 1:15PM EDT | 125.00 | 4.60 | 4.30 | 4.80 | 0.00 | - | 3 | 75 | 29.09% |
| FRPT240719P00130000 | 2024-06-13 10:44AM EDT | 130.00 | 6.65 | 7.40 | 7.90 | 0.00 | - | 2 | 146 | 28.92% |
| FRPT240719P00135000 | 2024-06-11 3:56PM EDT | 135.00 | 8.70 | 11.10 | 11.90 | 0.00 | - | 2 | 19 | 30.23% |
