La bourse ferme dans 7 h 10 min
CAC 40
7 610,61 +1,46 (+0,02 %) Euro Stoxx 50
4 929,08 +13,14 (+0,27 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0689 +0,0006 (+0,05 %) Gold future
2 314,00 +0,80 (+0,03 %) Bitcoin EUR
56 857,34 -661,16 (-1,15 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241115C00080000 | 2024-05-17 10:15AM EDT | 80.00 | 51.10 | 45.90 | 50.00 | 0.00 | - | 1 | 2 | 60.72% |
| FRPT241115C00105000 | 2024-06-20 12:15PM EDT | 105.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT241115C00110000 | 2024-05-20 11:30AM EDT | 110.00 | 23.90 | 26.70 | 29.90 | 0.00 | - | 2 | 6 | 60.71% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 115.00 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 36.72% |
| FRPT241115C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| FRPT241115C00135000 | 2024-06-03 11:43AM EDT | 135.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FRPT241115C00160000 | 2024-06-10 9:30AM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FRPT241115C00165000 | 2024-06-13 2:56PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FRPT241115C00175000 | 2024-05-17 9:30AM EDT | 175.00 | 3.50 | 1.25 | 5.00 | 0.00 | - | 1 | 1 | 54.94% |
| FRPT241115C00190000 | 2024-06-18 2:11PM EDT | 190.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241115P00060000 | 2024-03-27 9:30AM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FRPT241115P00065000 | 2024-05-06 10:58AM EDT | 65.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | - | 2 | 87.79% |
| FRPT241115P00075000 | 2024-04-18 1:07PM EDT | 75.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 71.39% |
| FRPT241115P00085000 | 2024-05-09 11:39AM EDT | 85.00 | 2.15 | 1.25 | 1.75 | 0.00 | - | 1 | 1 | 50.68% |
| FRPT241115P00090000 | 2024-06-10 9:30AM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FRPT241115P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FRPT241115P00097500 | 2024-05-22 3:36PM EDT | 97.50 | 3.40 | 1.75 | 3.00 | 0.00 | - | - | 1 | 46.48% |
| FRPT241115P00100000 | 2024-05-24 11:29AM EDT | 100.00 | 3.55 | 2.15 | 3.40 | 0.00 | - | 1 | 0 | 45.62% |
| FRPT241115P00105000 | 2024-05-24 11:36AM EDT | 105.00 | 4.08 | 3.70 | 5.50 | 0.00 | - | 1 | 1 | 49.11% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 115.00 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 78.58% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 120.00 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 80.64% |
| FRPT241115P00130000 | 2024-05-23 11:28AM EDT | 130.00 | 13.90 | 11.20 | 13.40 | 0.00 | - | 2 | 1 | 38.73% |
| FRPT241115P00135000 | 2024-05-23 12:12PM EDT | 135.00 | 16.70 | 13.30 | 16.00 | 0.00 | - | - | 5 | 37.42% |
| FRPT241115P00140000 | 2024-05-20 11:21AM EDT | 140.00 | 21.40 | 17.10 | 19.30 | 0.00 | - | - | 1 | 37.37% |
