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
61 628,39 +402,86 (+0,66 %)
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’achatpour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 95.00 | 28.90 | 43.50 | 47.80 | 0.00 | - | - | 10 | 64.05% |
| FRPT250718C00100000 | 2024-05-15 11:54AM EDT | 100.00 | 41.91 | 36.00 | 40.50 | 0.00 | - | - | 1 | 52.41% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 62.91% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 120.00 | 24.30 | 31.30 | 34.00 | 0.00 | - | 1 | 16 | 60.68% |
| FRPT250718C00150000 | 2024-06-07 11:26AM EDT | 150.00 | 15.59 | 11.70 | 15.60 | 0.00 | - | 1 | 13 | 46.84% |
| FRPT250718C00155000 | 2024-03-22 9:30AM EDT | 155.00 | 10.80 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 32.93% |
| FRPT250718C00185000 | 2024-05-15 12:32PM EDT | 185.00 | 8.20 | 4.10 | 8.30 | 0.00 | - | - | 13 | 46.14% |
| FRPT250718C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 7.30 | 3.60 | 7.80 | 0.00 | - | 1 | 3 | 46.58% |
| FRPT250718C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 6.70 | 2.55 | 6.90 | 0.00 | - | - | 1 | 45.93% |
Options de ventepour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718P00045000 | 2024-06-06 9:30AM EDT | 45.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 74.59% |
| FRPT250718P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 1.20 | 0.35 | 2.40 | 0.00 | - | 1 | 12 | 58.28% |
| FRPT250718P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 61.54% |
| FRPT250718P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 55.93% |
| FRPT250718P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 60.18% |
| FRPT250718P00070000 | 2024-06-11 9:30AM EDT | 70.00 | 2.35 | 0.00 | 4.90 | 0.00 | - | 1 | 15 | 57.35% |
| FRPT250718P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 3.00 | 1.15 | 5.70 | 0.00 | - | 2 | 66 | 55.21% |
| FRPT250718P00080000 | 2024-06-06 1:01PM EDT | 80.00 | 3.80 | 1.55 | 6.40 | 0.00 | - | 22 | 40 | 52.53% |
| FRPT250718P00085000 | 2024-06-11 9:30AM EDT | 85.00 | 4.40 | 2.55 | 6.60 | 0.00 | - | 1 | 10 | 48.17% |
| FRPT250718P00090000 | 2024-06-13 2:40PM EDT | 90.00 | 5.76 | 3.70 | 6.70 | 0.00 | - | 11 | 82 | 43.67% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 95.00 | 8.00 | 5.40 | 7.10 | 0.00 | - | 1 | 10 | 40.16% |
| FRPT250718P00100000 | 2024-05-09 10:29AM EDT | 100.00 | 9.00 | 5.90 | 8.50 | 0.00 | - | 1 | 2 | 39.20% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 105.00 | 12.70 | 8.90 | 10.40 | 0.00 | - | - | 4 | 39.03% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 115.00 | 16.10 | 12.00 | 13.50 | 0.00 | - | - | 6 | 35.88% |
