U.S. markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
414.65-5.44 (-1.29%)
Al cierre: 04:00PM EDT
415.00 +0.35 (+0.08%)
Fuera de horario: 05:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE250117C001700002023-10-05 11:08AM EDT170.00139.60170.00174.400.00-200.00%
RACE250117C001850002023-10-02 1:22PM EDT185.00125.70131.00136.000.00-500.00%
RACE250117C001900002024-02-26 11:37AM EDT190.00235.00254.50259.400.00-10131.83%
RACE250117C001950002024-05-15 3:59PM EDT195.00231.00219.70224.500.00-11059.51%
RACE250117C002000002024-05-08 9:52AM EDT200.00214.00218.40223.000.00-11770.89%
RACE250117C002100002023-10-02 1:22PM EDT210.00105.60109.50114.500.00-5230.00%
RACE250117C002200002023-11-03 11:28AM EDT220.00126.80148.00152.500.00-170.00%
RACE250117C002300002024-02-05 11:50AM EDT230.00151.20192.00196.500.00-11167.67%
RACE250117C002400002023-12-12 12:21PM EDT240.00144.90121.50126.100.00-1140.00%
RACE250117C002500002024-03-04 3:59PM EDT250.00176.16177.60182.200.00-112770.19%
RACE250117C002600002023-12-29 12:31PM EDT260.0095.3098.60102.400.00-2190.00%
RACE250117C002700002024-03-11 11:30AM EDT270.00157.85159.00163.700.00-13364.43%
RACE250117C002800002024-01-10 4:30PM EDT280.0089.70125.50130.500.00-6220.00%
RACE250117C002900002024-04-19 12:51PM EDT290.00132.76143.50148.000.00-117262.68%
RACE250117C003000002024-03-22 9:47AM EDT300.00147.15121.90125.900.00-24145.52%
RACE250117C003100002024-03-04 11:57AM EDT310.00121.10123.50127.300.00-12054.56%
RACE250117C003200002024-04-01 12:34PM EDT320.00130.60117.30120.600.00-12954.92%
RACE250117C003300002024-04-01 2:07PM EDT330.00119.40109.00112.300.00-804752.97%
RACE250117C003400002024-06-20 1:35PM EDT340.0093.3089.9092.800.00-18840.83%
RACE250117C003500002024-06-21 9:30AM EDT350.0081.5581.5084.20-4.24-4.94%115038.88%
RACE250117C003600002024-06-21 9:30AM EDT360.0073.5073.7075.90+2.20+3.09%16437.10%
RACE250117C003700002024-06-20 9:30AM EDT370.0071.4065.9069.200.00-18436.67%
RACE250117C003800002024-06-20 9:30AM EDT380.0063.8058.4060.700.00-116734.35%
RACE250117C003900002024-06-20 1:01PM EDT390.0055.6052.3053.800.00-13333.25%
RACE250117C004000002024-06-14 1:56PM EDT400.0043.0045.6047.300.00-1536132.23%
RACE250117C004100002024-06-10 11:38AM EDT410.0040.5639.9041.600.00-115631.58%
RACE250117C004200002024-06-21 2:37PM EDT420.0035.2533.2035.80-2.75-7.24%18630.55%
RACE250117C004300002024-06-14 3:21PM EDT430.0027.8029.6030.900.00-729129.93%
RACE250117C004400002024-06-20 1:01PM EDT440.0027.8525.6026.600.00-36429.47%
RACE250117C004500002024-06-17 2:26PM EDT450.0024.0021.6022.600.00-27628.93%
RACE250117C004600002024-06-03 1:59PM EDT460.0017.8517.9019.200.00-41628.56%
RACE250117C004700002024-06-14 9:34AM EDT470.0012.7315.2016.300.00-210028.31%
RACE250117C004800002024-06-14 9:30AM EDT480.0010.2012.7013.700.00-23528.02%
RACE250117C004900002024-06-03 2:03PM EDT490.0010.6210.0011.600.00-32227.91%
RACE250117C005000002024-06-21 9:58AM EDT500.008.528.609.60-0.68-7.39%12627.61%
RACE250117C005200002024-06-14 9:36AM EDT520.005.005.806.800.00-17227.54%
RACE250117C005400002024-06-12 3:23PM EDT540.005.803.704.700.00-21127.39%
RACE250117C005600002024-06-05 11:19AM EDT560.003.792.453.300.00-61027.45%
RACE250117C005800002024-06-07 2:54PM EDT580.002.201.202.750.00-5128.58%
RACE250117C006000002024-06-13 9:30AM EDT600.001.750.752.150.00-2429.21%
RACE250117C006200002024-06-05 9:30AM EDT620.001.950.551.850.00-1530.30%
RACE250117C006400002024-05-31 12:59PM EDT640.001.100.351.650.00-2931.48%
RACE250117C006600002024-06-05 9:30AM EDT660.001.450.251.450.00-21332.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE250117P000900002024-05-20 9:30AM EDT90.000.050.000.500.00-210881.64%
RACE250117P000950002023-05-10 2:44PM EDT95.002.560.053.800.00-78105.81%
RACE250117P001100002023-12-18 1:35PM EDT110.000.350.005.000.00--2100.35%
RACE250117P001150002023-12-18 1:32PM EDT115.000.400.001.450.00--379.10%
RACE250117P001200002023-09-26 10:22AM EDT120.001.490.501.400.00-22479.74%
RACE250117P001250002024-01-30 3:55PM EDT125.000.350.001.600.00-214375.27%
RACE250117P001300002023-09-26 10:21AM EDT130.001.180.701.550.00-4576.86%
RACE250117P001350002023-09-26 10:43AM EDT135.001.250.851.850.00-1376.73%
RACE250117P001400002024-04-01 9:58AM EDT140.000.520.001.100.00-1564.94%
RACE250117P001450002023-11-21 1:52PM EDT145.000.750.205.000.00-2481.24%
RACE250117P001500002024-03-12 10:43AM EDT150.000.200.201.150.00-21562.84%
RACE250117P001550002023-11-21 1:52PM EDT155.000.250.005.000.00-2175.90%
RACE250117P001600002024-04-01 9:58AM EDT160.000.720.001.300.00-1558.81%
RACE250117P001700002023-09-25 12:57PM EDT170.002.902.103.200.00-7870.22%
RACE250117P001750002023-09-25 12:36PM EDT175.003.202.403.500.00-81269.67%
RACE250117P001800002024-06-17 10:24AM EDT180.000.650.250.950.00-115551.44%
RACE250117P001850002023-09-20 1:50PM EDT185.003.103.403.900.00-21468.71%
RACE250117P001900002023-12-08 11:50AM EDT190.002.550.002.950.00-52655.82%
RACE250117P001950002024-02-16 3:53PM EDT195.001.090.001.850.00-111650.09%
RACE250117P002000002024-05-07 11:52AM EDT200.000.520.351.050.00-53849.57%
RACE250117P002100002024-01-08 4:48PM EDT210.001.900.902.050.00-81252.51%
RACE250117P002200002024-01-03 10:32AM EDT220.002.900.004.100.00-51857.25%
RACE250117P002300002024-06-03 2:03PM EDT230.001.310.601.650.00-13844.43%
RACE250117P002400002024-01-29 12:13PM EDT240.003.500.852.850.00-17046.53%
RACE250117P002500002024-06-13 9:30AM EDT250.001.700.652.500.00-182942.37%
RACE250117P002600002024-06-14 12:33PM EDT260.001.950.753.400.00-220442.44%
RACE250117P002700002024-06-03 2:03PM EDT270.002.010.853.700.00-131740.42%
RACE250117P002800002024-01-03 2:12PM EDT280.0010.003.405.300.00-15341.37%
RACE250117P002900002024-04-09 10:57AM EDT290.004.052.354.000.00-16035.63%
RACE250117P003000002024-05-07 3:59PM EDT300.004.002.453.500.00-18531.82%
RACE250117P003100002024-06-05 3:57PM EDT310.003.442.355.400.00-214933.06%
RACE250117P003200002024-05-03 1:58PM EDT320.005.004.306.000.00-136531.37%
RACE250117P003300002024-06-05 3:57PM EDT330.004.884.206.300.00-223229.11%
RACE250117P003400002024-06-20 10:14AM EDT340.005.986.007.000.00-219427.40%
RACE250117P003500002024-06-12 3:32PM EDT350.006.256.609.000.00-214427.19%
RACE250117P003600002024-06-20 9:42AM EDT360.008.808.4010.100.00-13925.56%
RACE250117P003700002024-06-17 1:33PM EDT370.0011.7010.7012.200.00-29524.78%
RACE250117P003800002024-06-12 1:24PM EDT380.0010.6013.7014.600.00-14723.94%
RACE250117P003900002024-06-14 12:52PM EDT390.0019.0214.9017.600.00-104523.29%
RACE250117P004000002024-06-14 12:52PM EDT400.0022.7319.1022.400.00-108023.74%
RACE250117P004100002024-05-22 10:06AM EDT410.0023.9522.6025.100.00-105722.02%
RACE250117P004200002024-06-05 9:48AM EDT420.0026.6027.9029.500.00-186121.26%
RACE250117P004300002024-05-22 3:12PM EDT430.0034.7033.2034.700.00-25520.68%
RACE250117P004400002024-05-16 12:44PM EDT440.0037.5041.5044.700.00-13123.58%
RACE250117P004500002024-06-05 9:48AM EDT450.0042.6044.2048.400.00-184720.85%
RACE250117P004600002024-06-05 9:48AM EDT460.0049.1052.0055.300.00-182020.30%
RACE250117P004700002024-02-13 11:01AM EDT470.0090.9060.1063.900.00--520.98%
RACE250117P005200002024-06-07 2:44PM EDT520.00106.30103.50108.000.00-2021.24%