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
59 927,46 -200,25 (-0,33 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920C00082500 | 2024-01-16 3:37PM EDT | 82.50 | 14.40 | 16.20 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-06-21 11:50AM EDT | 85.00 | 45.25 | 45.00 | 49.10 | -0.07 | -0.15% | 1 | 2 | 66.63% |
| FRPT240920C00090000 | 2024-06-21 12:27PM EDT | 90.00 | 40.10 | 40.10 | 44.20 | +40.10 | - | 2 | 0 | 60.55% |
| FRPT240920C00095000 | 2024-06-21 11:50AM EDT | 95.00 | 35.95 | 36.20 | 39.50 | -0.15 | -0.42% | 1 | 1 | 59.72% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 100.00 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240920C00105000 | 2024-06-06 10:31AM EDT | 105.00 | 29.50 | 26.60 | 29.40 | 0.00 | - | 1 | 3 | 55.49% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 110.00 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT240920C00115000 | 2024-06-03 12:32PM EDT | 115.00 | 21.90 | 20.30 | 22.40 | 0.00 | - | 4 | 59 | 54.77% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 120.00 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 0.00% |
| FRPT240920C00125000 | 2024-05-29 9:44AM EDT | 125.00 | 15.35 | 13.90 | 15.20 | 0.00 | - | 3 | 7 | 48.64% |
| FRPT240920C00130000 | 2024-06-14 2:43PM EDT | 130.00 | 9.05 | 11.20 | 12.00 | 0.00 | - | 1 | 34 | 45.71% |
| FRPT240920C00135000 | 2024-06-18 3:58PM EDT | 135.00 | 9.80 | 8.90 | 9.60 | 0.00 | - | 6 | 66 | 44.70% |
| FRPT240920C00140000 | 2024-06-07 2:25PM EDT | 140.00 | 6.00 | 6.90 | 7.70 | 0.00 | - | 1 | 52 | 44.39% |
| FRPT240920C00145000 | 2024-06-13 2:50PM EDT | 145.00 | 3.90 | 5.00 | 6.40 | 0.00 | - | 3 | 4 | 45.33% |
| FRPT240920C00155000 | 2024-06-11 12:45PM EDT | 155.00 | 3.30 | 3.00 | 4.10 | 0.00 | - | 3 | 8 | 45.47% |
| FRPT240920C00160000 | 2024-05-24 1:26PM EDT | 160.00 | 3.20 | 2.25 | 3.20 | 0.00 | - | 2 | 3 | 45.25% |
| FRPT240920C00165000 | 2024-05-14 12:18PM EDT | 165.00 | 2.15 | 1.25 | 2.60 | 0.00 | - | 3 | 7 | 45.80% |
| FRPT240920C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 1.60 | 2.55 | 0.00 | - | 2 | 3 | 49.10% |
| FRPT240920C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 1.40 | 0.90 | 3.00 | 0.00 | - | 1 | 8 | 55.27% |
| FRPT240920C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 1.25 | 0.65 | 2.95 | 0.00 | - | 2 | 4 | 50.49% |
| FRPT240920C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FRPT240920C00195000 | 2024-06-21 1:45PM EDT | 195.00 | 0.54 | 0.20 | 1.65 | +0.54 | - | 1 | 0 | 50.59% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920P00045000 | 2024-02-14 11:29AM EDT | 45.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 110.16% |
| FRPT240920P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FRPT240920P00055000 | 2024-02-01 10:30AM EDT | 55.00 | 1.75 | 0.00 | 1.95 | 0.00 | - | - | 1 | 107.37% |
| FRPT240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.45 | 0.60 | 1.75 | 0.00 | - | 1 | 2 | 84.08% |
| FRPT240920P00082500 | 2024-03-01 11:44AM EDT | 82.50 | 2.80 | 1.75 | 2.65 | 0.00 | - | 1 | 2 | 76.95% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 85.00 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 75.66% |
| FRPT240920P00087500 | 2024-04-16 11:08AM EDT | 87.50 | 4.80 | 0.50 | 1.55 | 0.00 | - | 1 | 32 | 56.35% |
| FRPT240920P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.95 | 0.55 | 0.95 | 0.00 | - | 1 | 6 | 52.15% |
| FRPT240920P00095000 | 2024-05-24 3:19PM EDT | 95.00 | 1.00 | 0.75 | 1.25 | 0.00 | - | 3 | 6 | 49.34% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 7.90 | 2.35 | 4.60 | 0.00 | - | 7 | 10 | 60.23% |
| FRPT240920P00105000 | 2024-06-20 11:57AM EDT | 105.00 | 2.40 | 1.75 | 2.40 | 0.00 | - | 11 | 34 | 45.76% |
| FRPT240920P00110000 | 2024-06-17 3:39PM EDT | 110.00 | 3.10 | 2.40 | 3.20 | 0.00 | - | 24 | 45 | 43.75% |
| FRPT240920P00115000 | 2024-05-28 11:35AM EDT | 115.00 | 5.00 | 3.60 | 5.40 | 0.00 | - | 2 | 16 | 47.55% |
| FRPT240920P00120000 | 2024-06-10 12:10PM EDT | 120.00 | 5.70 | 4.90 | 6.00 | 0.00 | - | 1 | 21 | 42.04% |
| FRPT240920P00125000 | 2024-06-03 1:26PM EDT | 125.00 | 7.50 | 6.40 | 7.90 | 0.00 | - | 5 | 35 | 41.20% |
| FRPT240920P00130000 | 2024-05-16 2:59PM EDT | 130.00 | 11.10 | 12.10 | 13.00 | 0.00 | - | 2 | 37 | 51.42% |
| FRPT240920P00135000 | 2024-05-30 3:11PM EDT | 135.00 | 13.00 | 11.60 | 12.90 | 0.00 | - | 3 | 10 | 39.91% |
| FRPT240920P00140000 | 2024-05-16 2:07PM EDT | 140.00 | 17.20 | 18.10 | 21.20 | 0.00 | - | - | 13 | 53.87% |
| FRPT240920P00165000 | 2024-06-06 10:31AM EDT | 165.00 | 35.10 | 33.30 | 37.30 | 0.00 | - | - | 2 | 46.75% |
