La bourse ferme dans 25 min
CAC 40
7 950,71 -47,31 (-0,59 %) Euro Stoxx 50
4 964,97 -38,57 (-0,77 %) Dow Jones
38 541,78 -29,25 (-0,08 %) EUR/USD
1,0885 -0,0021 (-0,20 %) Gold future
2 339,50 -29,80 (-1,26 %) Bitcoin EUR
64 058,93 +678,32 (+1,07 %)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00120000 | 2024-05-24 12:22PM EDT | 2024-06-21 | 11.20 | 9.40 | 11.20 | 0.00 | - | 2 | 95 | 32.69% |
| FRPT240719C00120000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 14.00 | 10.40 | 13.20 | 0.00 | - | 1 | 199 | 36.84% |
| FRPT240816C00120000 | 2024-06-04 9:30AM EDT | 2024-08-16 | 17.05 | 13.50 | 16.50 | +5.15 | +43.28% | 1 | 13 | 45.87% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 2024-09-20 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 0.00% |
| FRPT241220C00120000 | 2024-05-21 3:55PM EDT | 2024-12-20 | 20.65 | 22.00 | 24.10 | 0.00 | - | 1 | 3 | 49.68% |
| FRPT250117C00120000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 23.15 | 23.10 | 24.20 | 0.00 | - | 12 | 303 | 46.80% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 2025-07-18 | 24.30 | 29.80 | 32.00 | 0.00 | - | 1 | 16 | 50.29% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 37.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00120000 | 2024-06-04 10:25AM EDT | 2024-06-21 | 0.75 | 0.55 | 1.45 | +0.05 | +7.14% | 10 | 156 | 46.02% |
| FRPT240719P00120000 | 2024-06-04 9:35AM EDT | 2024-07-19 | 1.55 | 1.45 | 2.20 | +0.10 | +6.90% | 1 | 46 | 34.45% |
| FRPT240816P00120000 | 2024-06-03 10:14AM EDT | 2024-08-16 | 4.50 | 4.20 | 5.40 | 0.00 | - | 1 | 37 | 43.74% |
| FRPT240920P00120000 | 2024-05-24 12:05PM EDT | 2024-09-20 | 5.70 | 4.50 | 7.10 | 0.00 | - | 2 | 20 | 42.82% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 77.61% |
| FRPT241220P00120000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 9.24 | 9.60 | 11.00 | 0.00 | - | 1 | 18 | 42.79% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 14.90 | 9.80 | 10.70 | 0.00 | - | 7 | 20 | 39.28% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 21.58 | 17.00 | 19.50 | 0.00 | - | - | 2 | 39.80% |
