La bourse ferme dans 50 min

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
128,91+0,86 (+0,67 %)
À partir de 10:40AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juillet 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FRPT250718C000950002024-04-15 12:39PM EDT95.0028.9043.5047.800.00--1055.84%
FRPT250718C001000002024-05-15 11:54AM EDT100.0041.9136.0040.500.00--150.23%
FRPT250718C001100002024-05-03 1:54PM EDT110.0022.6535.8040.000.00-6156.77%
FRPT250718C001200002024-05-06 9:48AM EDT120.0024.3031.3034.000.00-11655.47%
FRPT250718C001500002024-06-07 11:26AM EDT150.0015.5913.7017.300.00-11346.83%
FRPT250718C001550002024-03-22 9:30AM EDT155.0010.806.507.500.00-1130.29%
FRPT250718C001850002024-05-15 12:32PM EDT185.008.204.108.300.00--1343.94%
FRPT250718C001900002024-06-12 9:30AM EDT190.007.304.708.600.00-1346.27%
FRPT250718C001950002024-06-12 9:30AM EDT195.006.704.707.900.00--146.28%
Options de ventepour18 juillet 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FRPT250718P000450002024-06-06 9:30AM EDT45.000.950.005.000.00-4777.38%
FRPT250718P000500002024-06-06 9:30AM EDT50.001.200.252.050.00-11258.40%
FRPT250718P000550002024-06-06 9:30AM EDT55.001.550.005.000.00-11064.20%
FRPT250718P000600002024-06-04 9:30AM EDT60.001.950.105.000.00-1958.87%
FRPT250718P000650002024-06-24 9:30AM EDT65.001.900.204.800.00-1853.37%
FRPT250718P000700002024-06-24 9:30AM EDT70.002.350.005.000.00-11460.66%
FRPT250718P000750002024-06-11 9:30AM EDT75.003.001.603.300.00-26648.02%
FRPT250718P000800002024-06-06 1:01PM EDT80.003.802.004.100.00-224046.89%
FRPT250718P000850002024-06-18 12:42PM EDT85.004.003.305.600.00-11047.80%
FRPT250718P000900002024-06-20 1:33PM EDT90.005.504.405.800.00-529043.85%
FRPT250718P000950002024-05-09 10:30AM EDT95.008.005.407.100.00-11043.21%
FRPT250718P001000002024-06-17 1:14PM EDT100.007.905.909.000.00-1143.69%
FRPT250718P001050002024-05-06 12:10PM EDT105.0012.708.9010.400.00--442.41%
FRPT250718P001150002024-05-06 3:49PM EDT115.0016.1012.0013.500.00--639.61%