La bourse est fermée

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,37-0,81 (-0,65 %)
À la clôture : 04:00PM EDT
123,66 -0,71 (-0,57 %)
Échanges après Bourse : 07:34PM EDT
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--1064.05%
FRPT250718C001000002024-05-15 11:54AM EDT100.0041.9136.0040.500.00--152.41%
FRPT250718C001100002024-05-03 1:54PM EDT110.0022.6535.8040.000.00-6162.91%
FRPT250718C001200002024-05-06 9:48AM EDT120.0024.3031.3034.000.00-11660.68%
FRPT250718C001500002024-06-07 11:26AM EDT150.0015.5911.7015.600.00-11346.84%
FRPT250718C001550002024-03-22 9:30AM EDT155.0010.806.507.500.00-1132.93%
FRPT250718C001850002024-05-15 12:32PM EDT185.008.204.108.300.00--1346.14%
FRPT250718C001900002024-06-12 9:30AM EDT190.007.303.607.800.00-1346.58%
FRPT250718C001950002024-06-12 9:30AM EDT195.006.702.556.900.00--145.93%
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 EDT45.000.950.005.000.00-4774.59%
FRPT250718P000500002024-06-06 9:30AM EDT50.001.200.352.400.00-11258.28%
FRPT250718P000550002024-06-06 9:30AM EDT55.001.550.005.000.00-11061.54%
FRPT250718P000600002024-06-04 9:30AM EDT60.001.950.005.000.00-1955.93%
FRPT250718P000650002024-06-13 9:30AM EDT65.001.900.004.300.00-1860.18%
FRPT250718P000700002024-06-11 9:30AM EDT70.002.350.004.900.00-11557.35%
FRPT250718P000750002024-06-11 9:30AM EDT75.003.001.155.700.00-26655.21%
FRPT250718P000800002024-06-06 1:01PM EDT80.003.801.556.400.00-224052.53%
FRPT250718P000850002024-06-11 9:30AM EDT85.004.402.556.600.00-11048.17%
FRPT250718P000900002024-06-13 2:40PM EDT90.005.763.706.700.00-118243.67%
FRPT250718P000950002024-05-09 10:30AM EDT95.008.005.407.100.00-11040.16%
FRPT250718P001000002024-05-09 10:29AM EDT100.009.005.908.500.00-1239.20%
FRPT250718P001050002024-05-06 12:10PM EDT105.0012.708.9010.400.00--439.03%
FRPT250718P001150002024-05-06 3:49PM EDT115.0016.1012.0013.500.00--635.88%