La bourse ferme dans 5 h 49 min
CAC 40
7 934,86 -63,16 (-0,79 %) Euro Stoxx 50
4 953,00 -50,54 (-1,01 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0883 -0,0024 (-0,22 %) Gold future
2 350,50 -18,80 (-0,79 %) Bitcoin EUR
63 180,17 -290,46 (-0,46 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00115000 | 2024-05-22 9:39AM EDT | 2024-06-21 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240719C00115000 | 2024-05-24 10:11AM EDT | 2024-07-19 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240816C00115000 | 2024-05-07 2:02PM EDT | 2024-08-16 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240920C00115000 | 2024-06-03 12:32PM EDT | 2024-09-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 23.93% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 24.50 | 26.40 | 0.00 | - | 1 | 10 | 46.52% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 25.81% |
| FRPT251219C00115000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00115000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FRPT240719P00115000 | 2024-05-20 1:19PM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT240816P00115000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT240920P00115000 | 2024-05-28 11:35AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 76.45% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 76.51% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 2025-07-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
