Marchés français ouverture 1 h 6 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 600,73 -32,29 (-0,08 %) EUR/USD
1,0719 +0,0013 (+0,12 %) HANG SENG
18 087,11 -248,21 (-1,35 %) Bitcoin EUR
60 256,15 -792,84 (-1,30 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 2024-06-21 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240719C00090000 | 2024-05-30 2:46PM EDT | 2024-07-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 2024-08-16 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT241220C00090000 | 2024-04-26 1:09PM EDT | 2024-12-20 | 26.54 | 45.00 | 48.50 | 0.00 | - | 17 | 54 | 74.80% |
| FRPT250117C00090000 | 2024-06-18 1:00PM EDT | 2025-01-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 33.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 303.13% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 77.15% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 2024-08-16 | 3.90 | 0.50 | 0.85 | 0.00 | - | 3 | 49 | 58.64% |
| FRPT240920P00090000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FRPT241115P00090000 | 2024-06-10 9:30AM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FRPT241220P00090000 | 2023-12-28 1:59PM EDT | 2024-12-20 | 14.60 | 12.50 | 13.30 | 0.00 | - | 3 | 24 | 93.41% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 7.85 | 2.40 | 4.20 | 0.00 | - | 3 | 47 | 51.86% |
| FRPT250417P00090000 | 2024-06-18 9:30AM EDT | 2025-04-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT250718P00090000 | 2024-06-20 1:33PM EDT | 2025-07-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FRPT251219P00090000 | 2024-06-13 1:00PM EDT | 2025-12-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
