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
1,0904 +0,0050 (+0,46 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 708,67 +1 714,18 (+2,77 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 2024-06-21 | 11.40 | 19.50 | 24.00 | 0.00 | - | 1 | 167 | 87.65% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 2024-07-19 | 13.10 | 21.00 | 25.30 | 0.00 | - | 1 | 32 | 66.36% |
| FRPT240816C00110000 | 2024-05-23 11:22AM EDT | 2024-08-16 | 22.80 | 23.30 | 25.70 | 0.00 | - | 20 | 69 | 54.96% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT241115C00110000 | 2024-05-20 11:30AM EDT | 2024-11-15 | 23.90 | 28.00 | 31.80 | 0.00 | - | 2 | 6 | 52.66% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 18.37% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 2025-01-17 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 21.41% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 2025-07-18 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 50.97% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 25.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00110000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.13 | 0.00 | 4.40 | 0.00 | - | 2 | 137 | 84.47% |
| FRPT240719P00110000 | 2024-05-28 1:37PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.55 | 0.00 | - | 1 | 38 | 35.45% |
| FRPT240816P00110000 | 2024-05-24 11:34AM EDT | 2024-08-16 | 2.34 | 2.10 | 2.70 | 0.00 | - | 1 | 44 | 45.96% |
| FRPT240920P00110000 | 2024-05-24 12:05PM EDT | 2024-09-20 | 3.10 | 2.80 | 3.40 | 0.00 | - | 1 | 20 | 41.69% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 15.50 | 5.30 | 8.50 | 0.00 | - | 2 | 14 | 48.42% |
| FRPT250117P00110000 | 2024-05-28 10:23AM EDT | 2025-01-17 | 7.00 | 6.30 | 9.00 | 0.00 | - | 1 | 91 | 46.88% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 2025-12-19 | 17.00 | 10.60 | 15.50 | 0.00 | - | - | 3 | 41.97% |
