La bourse est fermée

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,37-0,81 (-0,65 %)
À la clôture : 04:00PM EDT
123,66 -0,71 (-0,57 %)
Échanges après Bourse : 07:34PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FRPT240816C000750002024-01-02 2:29PM EDT75.0020.5016.5020.000.00-140.00%
FRPT240816C000775002023-12-18 2:43PM EDT77.5016.3016.1016.900.00--20.00%
FRPT240816C000800002024-02-22 10:45AM EDT80.0016.5036.0039.400.00-120.00%
FRPT240816C000825002024-06-03 3:49PM EDT82.5050.1041.3045.500.00-1777.17%
FRPT240816C000850002023-12-26 1:02PM EDT85.0013.5013.2013.800.00--10.00%
FRPT240816C000875002023-12-28 11:51AM EDT87.5013.8011.9012.500.00-42420.00%
FRPT240816C000900002024-02-23 12:42PM EDT90.0012.1628.0030.600.00-5100.00%
FRPT240816C000925002024-01-02 12:58PM EDT92.5011.108.209.500.00-190.00%
FRPT240816C000950002024-05-15 12:32PM EDT95.0036.3029.1032.200.00-1351353.05%
FRPT240816C001000002024-02-23 12:59PM EDT100.007.9020.5023.300.00-10120.00%
FRPT240816C001050002024-04-16 1:01PM EDT105.0012.4024.2027.500.00-2774.63%
FRPT240816C001100002024-05-23 11:22AM EDT110.0022.8017.2019.300.00-206954.76%
FRPT240816C001150002024-06-06 10:31AM EDT115.0020.2013.9015.700.00-13852.28%
FRPT240816C001200002024-06-13 11:53AM EDT120.0011.4011.0012.100.00-21448.27%
FRPT240816C001250002024-06-12 10:41AM EDT125.0011.668.609.800.00-33249.01%
FRPT240816C001300002024-06-10 3:29PM EDT130.009.906.007.600.00-27648.32%
FRPT240816C001350002024-06-07 11:56AM EDT135.006.904.905.600.00-264346.77%
FRPT240816C001400002024-05-24 2:55PM EDT140.006.603.604.400.00-519647.60%
FRPT240816C001450002024-05-29 12:26PM EDT145.004.802.153.200.00-34246.86%
FRPT240816C001500002024-05-28 2:42PM EDT150.004.071.352.500.00-101947.75%
FRPT240816C001550002024-03-06 10:30AM EDT155.002.202.302.650.00-1152.54%
FRPT240816C001650002024-06-07 10:12AM EDT165.001.500.551.500.00-21153.20%
FRPT240816C001750002024-05-24 9:30AM EDT175.000.850.004.700.00-2268.59%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FRPT240816P000450002024-01-16 10:30AM EDT45.001.600.000.000.00-1250.00%
FRPT240816P000500002024-01-16 10:30AM EDT50.001.650.000.000.00-3450.00%
FRPT240816P000550002024-02-05 10:30AM EDT55.001.500.000.000.00-2550.00%
FRPT240816P000700002024-03-21 9:30AM EDT70.001.300.701.400.00--192.55%
FRPT240816P000750002024-02-16 4:55PM EDT75.004.101.304.700.00-1111110.74%
FRPT240816P000775002024-03-21 9:30AM EDT77.501.951.502.250.00--191.33%
FRPT240816P000800002024-05-23 1:43PM EDT80.000.400.001.300.00--166.70%
FRPT240816P000825002024-02-20 2:02PM EDT82.506.000.052.550.00--573.93%
FRPT240816P000875002024-03-21 9:30AM EDT87.503.503.504.100.00-1291.85%
FRPT240816P000900002024-04-15 10:14AM EDT90.003.900.500.850.00-34952.05%
FRPT240816P000925002024-04-15 10:56AM EDT92.504.900.001.050.00-53154.05%
FRPT240816P000950002024-05-15 11:11AM EDT95.000.940.651.400.00-14054.47%
FRPT240816P000975002024-05-20 9:30AM EDT97.501.100.801.700.00--353.61%
FRPT240816P001000002024-06-10 2:36PM EDT100.001.201.154.600.00-116559.73%
FRPT240816P001050002024-05-03 11:28AM EDT105.008.201.151.950.00-2743.64%
FRPT240816P001100002024-05-24 11:34AM EDT110.002.342.753.700.00-14447.22%
FRPT240816P001150002024-06-13 12:47PM EDT115.004.504.204.800.00-36243.91%
FRPT240816P001200002024-06-03 10:14AM EDT120.004.506.006.900.00-13744.09%
FRPT240816P001250002024-06-13 2:40PM EDT125.008.638.308.500.00-21739.64%
FRPT240816P001300002024-06-07 12:41PM EDT130.009.6010.4011.900.00-82541.81%
FRPT240816P001350002024-05-20 3:47PM EDT135.0014.5013.4016.600.00-4548.67%