U.S. markets open in 5 hours 51 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
420.09+5.73 (+1.38%)
Al cierre: 04:00PM EDT
419.75 -0.34 (-0.08%)
Fuera de horario: 06:51PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE240621C001550002023-06-06 9:47AM EDT155.00149.60162.00166.900.00-100.00%
RACE240621C001600002023-08-04 10:52AM EDT160.00161.85152.20156.400.00-220.00%
RACE240621C002000002024-06-06 9:41AM EDT200.00222.600.000.000.00-2500.00%
RACE240621C002100002024-06-14 2:51PM EDT210.00198.500.000.000.00-400.00%
RACE240621C002300002024-01-17 3:25PM EDT230.00117.00159.50164.200.00--10.00%
RACE240621C002400002023-12-22 4:46PM EDT240.00101.4297.90102.000.00-110.00%
RACE240621C002500002024-06-14 2:50PM EDT250.00158.500.000.000.00-600.00%
RACE240621C002600002024-02-01 10:40AM EDT260.00123.88165.90169.200.00-12768.26%
RACE240621C002800002024-02-02 3:47PM EDT280.00103.15146.00149.700.00-119682.76%
RACE240621C002900002024-04-12 1:19PM EDT290.00121.95115.80119.200.00-340.00%
RACE240621C003000002024-06-20 9:49AM EDT300.00120.000.000.000.00-100.00%
RACE240621C003100002024-04-19 10:28AM EDT310.00104.75113.00115.600.00-126458.40%
RACE240621C003200002024-05-06 3:15PM EDT320.00109.30101.40104.600.00-181381.79%
RACE240621C003300002024-05-09 10:30AM EDT330.0078.3582.4085.700.00-1310.00%
RACE240621C003400002024-06-03 9:53AM EDT340.0070.490.000.000.00-300.00%
RACE240621C003500002024-06-20 3:55PM EDT350.0070.500.000.000.00-500.00%
RACE240621C003600002024-06-20 12:40PM EDT360.0057.790.000.000.00-500.00%
RACE240621C003700002024-06-10 11:38AM EDT370.0043.410.000.000.00-1100.00%
RACE240621C003750002024-05-29 2:36PM EDT375.0034.280.000.000.00--00.00%
RACE240621C003800002024-06-10 11:38AM EDT380.0033.560.000.000.00-1100.00%
RACE240621C003850002024-05-29 2:35PM EDT385.0025.200.000.000.00--00.00%
RACE240621C003900002024-06-17 9:50AM EDT390.0023.050.000.000.00-100.00%
RACE240621C003950002024-05-29 2:33PM EDT395.0017.000.000.000.00--00.00%
RACE240621C004000002024-06-20 11:34AM EDT400.0018.380.000.000.00-2000.00%
RACE240621C004025002024-05-29 3:50PM EDT402.5011.600.000.000.00--00.00%
RACE240621C004050002024-06-14 3:59PM EDT405.008.000.000.000.00-4000.00%
RACE240621C004075002024-06-17 3:41PM EDT407.5010.940.000.000.00-1200.00%
RACE240621C004100002024-06-18 3:28PM EDT410.005.400.000.000.00-100.00%
RACE240621C004125002024-06-20 3:35PM EDT412.508.220.000.000.00-2200.00%
RACE240621C004150002024-06-18 2:03PM EDT415.003.020.000.000.00-600.00%
RACE240621C004175002024-06-20 2:40PM EDT417.503.700.000.000.00-1800.00%
RACE240621C004200002024-06-20 3:27PM EDT420.002.000.000.000.00-2500.00%
RACE240621C004225002024-06-20 3:01PM EDT422.501.250.000.000.00-203.13%
RACE240621C004250002024-06-20 3:54PM EDT425.000.890.000.000.00-506.25%
RACE240621C004275002024-06-17 3:34PM EDT427.501.380.000.000.00-106.25%
RACE240621C004300002024-06-20 12:52PM EDT430.000.200.000.000.00-17012.50%
RACE240621C004325002024-06-14 9:42AM EDT432.500.260.000.000.00-142012.50%
RACE240621C004350002024-06-20 3:54PM EDT435.000.170.000.000.00-5012.50%
RACE240621C004400002024-06-20 3:54PM EDT440.000.120.000.000.00-8025.00%
RACE240621C004450002024-06-20 1:20PM EDT445.000.050.000.000.00-6025.00%
RACE240621C004500002024-06-20 3:10PM EDT450.000.050.000.000.00-16025.00%
RACE240621C004550002024-06-12 2:30PM EDT455.000.450.000.000.00--025.00%
RACE240621C004600002024-06-17 10:14AM EDT460.000.150.000.000.00-7050.00%
RACE240621C004650002024-06-05 2:21PM EDT465.000.420.000.000.00-20050.00%
RACE240621C004700002024-06-20 10:02AM EDT470.000.050.000.000.00-7050.00%
RACE240621C004800002024-06-18 10:30AM EDT480.000.050.000.000.00-4050.00%
RACE240621C004900002024-06-17 12:26PM EDT490.000.050.000.000.00-76050.00%
RACE240621C005000002024-06-17 12:05PM EDT500.000.050.000.000.00-13050.00%
RACE240621C005100002024-05-06 3:58PM EDT510.001.250.001.350.00-11203.91%
RACE240621C005200002024-06-14 9:30AM EDT520.000.050.000.000.00-8050.00%
RACE240621C005400002024-06-14 9:37AM EDT540.000.050.000.000.00-1050.00%
RACE240621C005700002024-05-30 12:12PM EDT570.000.050.000.000.00-2050.00%
RACE240621C005900002024-05-22 12:06PM EDT590.000.050.000.000.00--050.00%
RACE240621C006000002024-05-22 12:07PM EDT600.000.050.000.000.00-19050.00%
RACE240621C006200002024-05-10 2:22PM EDT620.000.050.000.750.00--6330.86%
RACE240621C006400002024-05-16 10:59AM EDT640.000.050.000.100.00-572282.81%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE240621P001300002024-02-15 11:37AM EDT130.000.050.002.200.00-16161,116.41%
RACE240621P001350002024-04-23 11:50AM EDT135.000.050.000.000.00-344850.00%
RACE240621P001400002024-04-26 9:30AM EDT140.000.050.002.150.00-2391,046.09%
RACE240621P001450002023-10-31 9:30AM EDT145.000.600.000.000.00-1150.00%
RACE240621P001500002024-04-18 9:30AM EDT150.000.050.000.250.00-12745.31%
RACE240621P001550002024-01-17 10:30AM EDT155.000.150.000.000.00-21550.00%
RACE240621P001600002023-09-13 12:12PM EDT160.000.920.000.900.00-10112816.80%
RACE240621P001650002023-09-25 10:37AM EDT165.001.030.651.300.00-22885.94%
RACE240621P001700002024-01-23 10:30AM EDT170.000.200.000.000.00-41050.00%
RACE240621P001750002024-05-07 9:31AM EDT175.000.050.000.000.00-217450.00%
RACE240621P001800002024-01-23 10:30AM EDT180.000.250.000.000.00-4450.00%
RACE240621P001850002024-02-23 11:05AM EDT185.000.020.002.300.00-266807.23%
RACE240621P001900002024-01-23 10:30AM EDT190.000.350.000.000.00-41850.00%
RACE240621P001950002024-02-23 11:05AM EDT195.000.050.000.750.00-216644.14%
RACE240621P002000002024-05-09 11:37AM EDT200.000.050.000.050.00-3052468.75%
RACE240621P002100002024-05-08 9:30AM EDT210.000.050.000.000.00-13250.00%
RACE240621P002200002024-05-10 2:24PM EDT220.000.050.000.300.00-212492.19%
RACE240621P002300002024-05-10 2:29PM EDT230.000.050.000.200.00-2348440.63%
RACE240621P002400002024-05-17 2:30PM EDT240.000.050.000.300.00-21268430.47%
RACE240621P002500002024-05-28 3:55PM EDT250.000.120.000.000.00-1050.00%
RACE240621P002600002024-05-30 9:30AM EDT260.000.050.000.000.00-5050.00%
RACE240621P002700002024-05-16 3:16PM EDT270.000.100.000.300.00-297346.88%
RACE240621P002800002024-02-01 11:30AM EDT280.001.450.001.050.00-293380.66%
RACE240621P002900002024-06-17 9:30AM EDT290.000.050.000.000.00-1050.00%
RACE240621P003000002024-06-17 9:40AM EDT300.000.050.000.000.00-12050.00%
RACE240621P003100002024-06-18 9:30AM EDT310.000.660.000.000.00-10050.00%
RACE240621P003200002024-06-17 12:03PM EDT320.000.050.000.000.00-45050.00%
RACE240621P003300002024-06-17 2:25PM EDT330.000.050.000.000.00-69050.00%
RACE240621P003400002024-06-17 2:26PM EDT340.000.050.000.000.00-43050.00%
RACE240621P003500002024-06-18 3:08PM EDT350.000.050.000.000.00-74050.00%
RACE240621P003600002024-06-20 10:05AM EDT360.000.050.000.000.00-52050.00%
RACE240621P003700002024-06-20 9:57AM EDT370.000.140.000.000.00-2050.00%
RACE240621P003750002024-06-20 10:31AM EDT375.000.060.000.000.00-5050.00%
RACE240621P003800002024-06-20 3:59PM EDT380.000.050.000.000.00-11050.00%
RACE240621P003850002024-06-20 2:05PM EDT385.000.060.000.000.00-2025.00%
RACE240621P003900002024-06-20 1:18PM EDT390.000.120.000.000.00-26025.00%
RACE240621P003950002024-06-20 2:37PM EDT395.000.100.000.000.00-12025.00%
RACE240621P003975002024-06-20 3:57PM EDT397.500.400.000.000.00-10025.00%
RACE240621P004000002024-06-20 1:23PM EDT400.000.200.000.000.00-10025.00%
RACE240621P004025002024-06-20 11:09AM EDT402.500.240.000.000.00-1025.00%
RACE240621P004050002024-06-18 3:35PM EDT405.000.870.000.000.00-3012.50%
RACE240621P004075002024-06-20 3:51PM EDT407.500.450.000.000.00-1012.50%
RACE240621P004100002024-06-20 2:24PM EDT410.000.400.000.000.00-3012.50%
RACE240621P004125002024-06-20 2:18PM EDT412.500.750.000.000.00-706.25%
RACE240621P004150002024-06-20 11:18AM EDT415.001.250.000.000.00-306.25%
RACE240621P004175002024-06-20 10:16AM EDT417.502.450.000.000.00-103.13%
RACE240621P004200002024-06-20 3:52PM EDT420.002.200.000.000.00-2700.20%
RACE240621P004225002024-06-20 10:06AM EDT422.504.400.000.000.00-300.00%
RACE240621P004250002024-06-13 9:38AM EDT425.007.100.000.000.00-200.00%
RACE240621P004275002024-06-13 3:09PM EDT427.5010.800.000.000.00-100.00%
RACE240621P004300002024-06-18 3:03PM EDT430.0017.000.000.000.00-100.00%
RACE240621P004400002024-06-13 10:57AM EDT440.0024.500.000.000.00-100.00%
RACE240621P004500002024-06-05 1:05PM EDT450.0030.590.000.000.00-100.00%
RACE240621P004600002024-05-03 9:57AM EDT460.0033.3047.7051.000.00-10265.63%
RACE240621P004700002024-02-01 3:59PM EDT470.0081.1047.9051.100.00--0149.80%
RACE240621P005600002024-04-18 2:52PM EDT560.00149.30135.50138.700.00-200.00%
RACE240621P005800002024-04-18 9:38AM EDT580.00170.70155.90158.800.00-100.00%
RACE240621P006000002024-04-18 10:14AM EDT600.00187.40176.20178.900.00-100.00%
RACE240621P006200002024-04-08 10:35AM EDT620.00196.50211.80212.900.00-10679.10%
RACE240621P006400002024-04-19 10:53AM EDT640.00229.10215.50218.800.00-100.00%