La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0906 +0,0052 (+0,48 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 464,43 +1 306,66 (+2,10 %)
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 :
Prix d’exercice:105.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 22.50 | 24.70 | 29.40 | 0.00 | - | 1 | 24 | 64.80% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 25.40 | 25.20 | 30.00 | 0.00 | - | 1 | 59 | 74.10% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 12.40 | 24.20 | 27.50 | 0.00 | - | 2 | 7 | 38.31% |
| FRPT240920C00105000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 15.40 | 27.50 | 29.30 | 0.00 | - | - | 2 | 44.37% |
| FRPT241115C00105000 | 2024-05-28 3:54PM EDT | 2024-11-15 | 33.75 | 31.10 | 35.20 | 0.00 | - | 1 | 1 | 52.61% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 0.00% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 2025-01-17 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 23.67% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 2025-12-19 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00105000 | 2024-05-16 1:04PM EDT | 2024-06-21 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 53 | 81.20% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.40 | 0.00 | 4.20 | 0.00 | - | 2 | 30 | 61.87% |
| FRPT240816P00105000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 8.20 | 1.15 | 1.95 | 0.00 | - | 2 | 7 | 47.78% |
| FRPT240920P00105000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 5.40 | 2.00 | 2.55 | 0.00 | - | 3 | 19 | 43.30% |
| FRPT241115P00105000 | 2024-05-24 11:36AM EDT | 2024-11-15 | 4.08 | 3.90 | 5.60 | 0.00 | - | 1 | 1 | 48.72% |
| FRPT241220P00105000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 12.00 | 3.60 | 6.70 | 0.00 | - | 5 | 19 | 48.26% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 14.10 | 5.60 | 6.40 | 0.00 | - | 9 | 16 | 44.21% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 2025-07-18 | 12.70 | 8.80 | 11.40 | 0.00 | - | - | 4 | 44.96% |
