La bourse ferme dans 50 min
CAC 40
7 574,35 -34,80 (-0,46 %) Euro Stoxx 50
4 923,53 +7,59 (+0,15 %) Dow Jones
39 240,47 +112,67 (+0,29 %) EUR/USD
1,0719 +0,0036 (+0,33 %) Gold future
2 335,40 +22,20 (+0,96 %) Bitcoin EUR
57 882,25 +415,59 (+0,72 %)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
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 | 55.84% |
| FRPT250718C00100000 | 2024-05-15 11:54AM EDT | 100.00 | 41.91 | 36.00 | 40.50 | 0.00 | - | - | 1 | 50.23% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 56.77% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 120.00 | 24.30 | 31.30 | 34.00 | 0.00 | - | 1 | 16 | 55.47% |
| FRPT250718C00150000 | 2024-06-07 11:26AM EDT | 150.00 | 15.59 | 13.70 | 17.30 | 0.00 | - | 1 | 13 | 46.83% |
| FRPT250718C00155000 | 2024-03-22 9:30AM EDT | 155.00 | 10.80 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 30.29% |
| FRPT250718C00185000 | 2024-05-15 12:32PM EDT | 185.00 | 8.20 | 4.10 | 8.30 | 0.00 | - | - | 13 | 43.94% |
| FRPT250718C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 7.30 | 4.70 | 8.60 | 0.00 | - | 1 | 3 | 46.27% |
| FRPT250718C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 6.70 | 4.70 | 7.90 | 0.00 | - | - | 1 | 46.28% |
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 | 77.38% |
| FRPT250718P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 1.20 | 0.25 | 2.05 | 0.00 | - | 1 | 12 | 58.40% |
| FRPT250718P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 64.20% |
| FRPT250718P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 58.87% |
| FRPT250718P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 1.90 | 0.20 | 4.80 | 0.00 | - | 1 | 8 | 53.37% |
| FRPT250718P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 60.66% |
| FRPT250718P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 3.00 | 1.60 | 3.30 | 0.00 | - | 2 | 66 | 48.02% |
| FRPT250718P00080000 | 2024-06-06 1:01PM EDT | 80.00 | 3.80 | 2.00 | 4.10 | 0.00 | - | 22 | 40 | 46.89% |
| FRPT250718P00085000 | 2024-06-18 12:42PM EDT | 85.00 | 4.00 | 3.30 | 5.60 | 0.00 | - | 1 | 10 | 47.80% |
| FRPT250718P00090000 | 2024-06-20 1:33PM EDT | 90.00 | 5.50 | 4.40 | 5.80 | 0.00 | - | 52 | 90 | 43.85% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 95.00 | 8.00 | 5.40 | 7.10 | 0.00 | - | 1 | 10 | 43.21% |
| FRPT250718P00100000 | 2024-06-17 1:14PM EDT | 100.00 | 7.90 | 5.90 | 9.00 | 0.00 | - | 1 | 1 | 43.69% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 105.00 | 12.70 | 8.90 | 10.40 | 0.00 | - | - | 4 | 42.41% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 115.00 | 16.10 | 12.00 | 13.50 | 0.00 | - | - | 6 | 39.61% |
