La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 932,14 -182,23 (-0,30 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816C00075000 | 2024-01-02 2:29PM EDT | 75.00 | 20.50 | 16.50 | 20.00 | 0.00 | - | 1 | 4 | 0.00% |
| FRPT240816C00077500 | 2023-12-18 2:43PM EDT | 77.50 | 16.30 | 16.10 | 16.90 | 0.00 | - | - | 2 | 0.00% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 80.00 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240816C00082500 | 2024-06-03 3:49PM EDT | 82.50 | 50.10 | 46.70 | 51.00 | 0.00 | - | 1 | 7 | 78.08% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 85.00 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240816C00087500 | 2023-12-28 11:51AM EDT | 87.50 | 13.80 | 11.90 | 12.50 | 0.00 | - | 42 | 42 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 90.00 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT240816C00092500 | 2024-01-02 12:58PM EDT | 92.50 | 11.10 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 0.00% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 95.00 | 36.30 | 29.10 | 32.20 | 0.00 | - | 13 | 513 | 0.00% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 100.00 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 0.00% |
| FRPT240816C00105000 | 2024-06-20 12:31PM EDT | 105.00 | 25.35 | 27.30 | 28.20 | 0.00 | - | 1 | 7 | 57.54% |
| FRPT240816C00110000 | 2024-06-21 12:37PM EDT | 110.00 | 21.70 | 23.00 | 23.90 | -1.10 | -4.82% | 1 | 69 | 54.39% |
| FRPT240816C00115000 | 2024-06-06 10:31AM EDT | 115.00 | 20.20 | 19.10 | 20.00 | 0.00 | - | 1 | 38 | 52.61% |
| FRPT240816C00120000 | 2024-06-13 11:53AM EDT | 120.00 | 11.40 | 15.30 | 16.40 | 0.00 | - | 2 | 14 | 50.32% |
| FRPT240816C00125000 | 2024-06-12 10:41AM EDT | 125.00 | 11.66 | 12.10 | 12.80 | 0.00 | - | 3 | 32 | 49.77% |
| FRPT240816C00130000 | 2024-06-21 3:45PM EDT | 130.00 | 9.25 | 9.50 | 10.00 | +0.65 | +7.56% | 3 | 91 | 48.50% |
| FRPT240816C00135000 | 2024-06-18 11:07AM EDT | 135.00 | 8.18 | 7.20 | 7.70 | 0.00 | - | 1 | 44 | 47.77% |
| FRPT240816C00140000 | 2024-06-21 3:33PM EDT | 140.00 | 5.30 | 4.90 | 5.90 | +0.10 | +1.92% | 1 | 196 | 47.60% |
| FRPT240816C00145000 | 2024-05-29 12:26PM EDT | 145.00 | 4.80 | 2.60 | 4.50 | 0.00 | - | 3 | 42 | 47.73% |
| FRPT240816C00150000 | 2024-06-21 3:45PM EDT | 150.00 | 2.95 | 2.90 | 3.60 | -1.12 | -27.52% | 3 | 19 | 49.12% |
| FRPT240816C00155000 | 2024-03-06 10:30AM EDT | 155.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 1 | 1 | 48.80% |
| FRPT240816C00165000 | 2024-06-21 2:53PM EDT | 165.00 | 1.15 | 1.10 | 1.55 | -0.35 | -23.33% | 1 | 11 | 49.90% |
| FRPT240816C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 0.85 | 0.50 | 1.30 | 0.00 | - | 2 | 2 | 50.90% |
| FRPT240816C00190000 | 2024-06-20 3:41PM EDT | 190.00 | 0.55 | 0.15 | 1.65 | +0.55 | - | - | 5 | 61.18% |
| FRPT240816C00195000 | 2024-06-20 3:31PM EDT | 195.00 | 0.40 | 0.05 | 0.55 | +0.40 | - | - | 11 | 52.64% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816P00045000 | 2024-01-16 10:30AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FRPT240816P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| FRPT240816P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FRPT240816P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.30 | 0.70 | 1.40 | 0.00 | - | - | 1 | 104.88% |
| FRPT240816P00075000 | 2024-02-16 4:55PM EDT | 75.00 | 4.10 | 1.30 | 4.70 | 0.00 | - | 11 | 11 | 125.29% |
| FRPT240816P00077500 | 2024-03-21 9:30AM EDT | 77.50 | 1.95 | 1.50 | 2.25 | 0.00 | - | - | 1 | 104.20% |
| FRPT240816P00080000 | 2024-05-23 1:43PM EDT | 80.00 | 0.40 | 0.05 | 2.05 | 0.00 | - | - | 1 | 85.60% |
| FRPT240816P00082500 | 2024-02-20 2:02PM EDT | 82.50 | 6.00 | 0.05 | 2.55 | 0.00 | - | - | 5 | 85.42% |
| FRPT240816P00087500 | 2024-03-21 9:30AM EDT | 87.50 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 105.80% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 90.00 | 3.90 | 0.50 | 0.85 | 0.00 | - | 3 | 49 | 61.72% |
| FRPT240816P00092500 | 2024-04-15 10:56AM EDT | 92.50 | 4.90 | 0.00 | 1.05 | 0.00 | - | 5 | 31 | 54.91% |
| FRPT240816P00095000 | 2024-05-15 11:11AM EDT | 95.00 | 0.94 | 0.65 | 1.40 | 0.00 | - | 1 | 40 | 59.96% |
| FRPT240816P00097500 | 2024-05-20 9:30AM EDT | 97.50 | 1.10 | 0.35 | 0.95 | 0.00 | - | - | 3 | 50.20% |
| FRPT240816P00100000 | 2024-06-10 2:36PM EDT | 100.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | 1 | 165 | 51.90% |
| FRPT240816P00105000 | 2024-05-03 11:28AM EDT | 105.00 | 8.20 | 1.15 | 1.95 | 0.00 | - | 2 | 7 | 50.54% |
| FRPT240816P00110000 | 2024-05-24 11:34AM EDT | 110.00 | 2.34 | 1.95 | 2.35 | 0.00 | - | 1 | 44 | 49.44% |
| FRPT240816P00115000 | 2024-06-21 10:26AM EDT | 115.00 | 3.60 | 3.10 | 3.50 | +0.03 | +0.84% | 2 | 62 | 48.79% |
| FRPT240816P00120000 | 2024-06-03 10:14AM EDT | 120.00 | 4.50 | 4.00 | 4.90 | 0.00 | - | 1 | 37 | 47.53% |
| FRPT240816P00125000 | 2024-06-13 2:40PM EDT | 125.00 | 8.63 | 5.80 | 6.50 | 0.00 | - | 2 | 17 | 45.40% |
| FRPT240816P00130000 | 2024-06-18 11:07AM EDT | 130.00 | 8.13 | 7.90 | 8.70 | 0.00 | - | 1 | 26 | 44.32% |
| FRPT240816P00135000 | 2024-05-20 3:47PM EDT | 135.00 | 14.50 | 10.40 | 11.10 | 0.00 | - | 4 | 5 | 42.09% |
