Mercado abrirá em 17 mins
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 0,00 (0,00%) PETROLEO CRU
83,36 -0,52 (-0,62%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.434,12 -2.567,08 (-4,28%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 36.00 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-05-30 2:46PM EDT | 90.00 | 41.80 | 37.50 | 41.90 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 95.00 | 34.30 | 27.80 | 32.50 | 0.00 | - | 1 | 119 | 0.00% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240719C00105000 | 2024-07-02 10:47AM EDT | 105.00 | 22.50 | 25.70 | 30.00 | 0.00 | - | 2 | 0 | 68.75% |
| FRPT240719C00110000 | 2024-06-28 10:48AM EDT | 110.00 | 20.94 | 20.70 | 25.10 | 0.00 | - | 2 | 0 | 58.94% |
| FRPT240719C00115000 | 2024-06-17 12:42PM EDT | 115.00 | 14.64 | 15.80 | 20.20 | 0.00 | - | 4 | 0 | 50.05% |
| FRPT240719C00120000 | 2024-07-03 10:53AM EDT | 120.00 | 13.78 | 11.00 | 15.30 | +4.08 | +42.06% | 3 | 0 | 70.92% |
| FRPT240719C00125000 | 2024-07-03 9:38AM EDT | 125.00 | 10.00 | 8.40 | 9.10 | +2.40 | +31.58% | 1 | 0 | 40.85% |
| FRPT240719C00130000 | 2024-07-03 12:53PM EDT | 130.00 | 4.80 | 4.80 | 5.30 | 0.00 | - | 12 | 168 | 35.97% |
| FRPT240719C00135000 | 2024-07-03 12:53PM EDT | 135.00 | 2.40 | 2.45 | 2.65 | -0.35 | -12.73% | 212 | 0 | 33.86% |
| FRPT240719C00140000 | 2024-07-03 11:06AM EDT | 140.00 | 1.40 | 1.10 | 1.25 | +0.20 | +16.67% | 6 | 0 | 34.42% |
| FRPT240719C00145000 | 2024-06-24 9:56AM EDT | 145.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 2 | 8 | 37.11% |
| FRPT240719C00150000 | 2024-07-03 10:47AM EDT | 150.00 | 0.35 | 0.00 | 0.40 | +0.30 | +600.00% | 2 | 0 | 41.02% |
| FRPT240719C00155000 | 2024-06-27 1:18PM EDT | 155.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 0 | 48.98% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 295.12% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 281.45% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.91% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 207.47% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 182.67% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 190.04% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 268.65% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 147.66% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 110.79% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 100.59% |
| FRPT240719P00097500 | 2024-06-13 2:29PM EDT | 97.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 68.95% |
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 100.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 90.92% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 30 | 90.33% |
| FRPT240719P00110000 | 2024-06-24 11:31AM EDT | 110.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 75.05% |
| FRPT240719P00115000 | 2024-06-25 2:56PM EDT | 115.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 53.91% |
| FRPT240719P00120000 | 2024-07-02 3:40PM EDT | 120.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 12 | 0 | 48.95% |
| FRPT240719P00125000 | 2024-07-02 3:59PM EDT | 125.00 | 1.12 | 0.75 | 1.10 | +0.02 | +1.82% | 3 | 0 | 34.38% |
| FRPT240719P00130000 | 2024-06-28 11:35AM EDT | 130.00 | 3.60 | 2.10 | 2.45 | 0.00 | - | 16 | 0 | 32.39% |
| FRPT240719P00135000 | 2024-07-03 10:47AM EDT | 135.00 | 4.40 | 4.70 | 4.90 | -0.90 | -16.98% | 6 | 27 | 31.25% |
© 2024 Yahoo. Todos os direitos reservados.