U.S. markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
361.68-0.56 (-0.15%)
Al cierre: 04:00PM EST
362.54 +0.86 (+0.24%)
Fuera de horario: 07:43PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE231215C000950002022-08-12 9:26AM EST95.00122.90103.50108.500.00--20.00%
RACE231215C001050002022-08-26 10:21AM EST105.00100.0086.6091.500.00-110.00%
RACE231215C001100002022-09-14 2:59PM EST110.0096.7076.6081.500.00-28280.00%
RACE231215C001150002023-06-28 10:25AM EST115.00205.40208.50212.500.00-8420.00%
RACE231215C001200002023-06-29 8:40AM EST120.00202.30202.50206.900.00-8260.00%
RACE231215C001250002022-08-11 10:09AM EST125.0097.6077.6082.500.00--60.00%
RACE231215C001300002022-11-22 10:25AM EST130.0094.3087.0091.300.00-550.00%
RACE231215C001350002023-06-20 8:54AM EST135.00176.20184.90188.600.00-9230.00%
RACE231215C001400002022-11-22 10:25AM EST140.0085.4678.0082.500.00-550.00%
RACE231215C001500002023-08-10 11:03AM EST150.00168.49147.30151.300.00-220.00%
RACE231215C001550002022-08-17 1:37PM EST155.0071.4057.0059.600.00-26260.00%
RACE231215C001600002023-07-06 2:51PM EST160.00157.50153.00156.500.00-4140.00%
RACE231215C001700002023-08-15 1:10PM EST170.00149.47133.80136.600.00-10110.00%
RACE231215C001800002023-05-26 1:28PM EST180.00116.40131.00134.600.00-190.00%
RACE231215C001850002022-07-22 10:07AM EST185.0043.0042.5047.500.00-660.00%
RACE231215C001900002022-07-25 2:57PM EST190.0040.1337.0041.800.00-1000.00%
RACE231215C001950002023-11-10 12:48PM EST195.00144.00164.50169.300.00-1010167.38%
RACE231215C002000002023-12-06 10:59AM EST200.00165.28159.50164.30+67.28+68.65%518161.13%
RACE231215C002100002023-12-06 10:59AM EST210.00155.33149.50154.30+56.26+56.79%5110149.02%
RACE231215C002200002023-08-18 12:08PM EST220.0091.0082.8085.900.00-150.00%
RACE231215C002300002023-09-27 9:33AM EST230.0061.3569.3072.200.00-1100.00%
RACE231215C002400002023-11-30 3:02PM EST240.00121.90119.60124.500.00-115124.32%
RACE231215C002500002023-08-23 9:35AM EST250.0067.6043.7044.500.00-501360.00%
RACE231215C002600002023-11-20 1:06PM EST260.00105.6099.60104.500.00-12102.73%
RACE231215C002700002023-11-30 9:58AM EST270.0091.9089.6094.500.00-28292.38%
RACE231215C002800002023-10-09 1:13PM EST280.0028.7657.2060.900.00-3440.00%
RACE231215C002900002023-11-20 12:09PM EST290.0075.0069.7074.500.00-19674.12%
RACE231215C003000002023-11-28 3:13PM EST300.0068.8059.6064.400.00-225661.47%
RACE231215C003100002023-12-05 10:25AM EST310.0052.8049.7054.500.00-118454.79%
RACE231215C003175002023-11-30 9:37AM EST317.5045.1642.2047.000.00--2576.01%
RACE231215C003200002023-11-29 3:05PM EST320.0047.9539.7044.500.00-117872.78%
RACE231215C003300002023-12-04 1:13PM EST330.0027.2030.0034.500.00-119859.75%
RACE231215C003400002023-12-05 10:50AM EST340.0023.0020.2024.800.00-231648.34%
RACE231215C003500002023-12-04 11:14AM EST350.007.8012.7013.900.00-514428.92%
RACE231215C003550002023-12-06 3:23PM EST355.009.308.909.80-0.50-5.10%21326.12%
RACE231215C003575002023-12-05 9:57AM EST357.507.007.307.70+7.00--323.76%
RACE231215C003600002023-12-06 1:42PM EST360.006.405.606.10+0.35+5.79%26623.08%
RACE231215C003625002023-12-06 11:34AM EST362.505.604.304.70+5.60-51322.48%
RACE231215C003650002023-12-06 11:19AM EST365.004.803.103.50+2.00+71.43%16821.90%
RACE231215C003675002023-12-06 9:30AM EST367.504.202.252.45+4.20-1621.06%
RACE231215C003700002023-12-06 2:48PM EST370.001.901.501.70+0.05+2.70%1121420.70%
RACE231215C003725002023-12-06 12:26PM EST372.501.501.001.20+1.50-2020.81%
RACE231215C003750002023-12-06 3:56PM EST375.000.700.600.75-0.12-14.63%242520.29%
RACE231215C003775002023-12-06 2:19PM EST377.500.500.350.50+0.50-1020.41%
RACE231215C003800002023-12-01 11:03AM EST380.000.300.200.350.00-56220.87%
RACE231215C003850002023-12-04 10:00AM EST385.000.150.000.300.00-1224.27%
RACE231215C003900002023-11-17 11:47AM EST390.000.450.000.500.00-13431.30%
RACE231215C004000002023-11-20 2:45PM EST400.000.200.000.150.00-12131.64%
RACE231215C004100002023-10-18 2:59PM EST410.000.050.000.750.00--250.64%
RACE231215C004200002023-10-18 2:59PM EST420.000.050.000.750.00--250.98%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE231215P000900002023-05-04 8:32AM EST90.000.380.000.450.00-568360.16%
RACE231215P000950002022-06-23 9:29AM EST95.003.701.603.200.00-11496.19%
RACE231215P001000002022-11-04 10:41AM EST100.001.870.502.000.00-17424.81%
RACE231215P001050002023-04-24 1:33PM EST105.000.150.000.450.00-5180321.68%
RACE231215P001100002022-08-01 8:37AM EST110.002.600.000.000.00-1150.00%
RACE231215P001150002023-01-05 2:38PM EST115.001.450.002.700.00-812385.94%
RACE231215P001200002022-09-29 8:44AM EST120.005.002.254.500.00-12444.29%
RACE231215P001250002022-11-03 2:39PM EST125.004.400.004.800.00--7399.90%
RACE231215P001300002022-08-31 8:32AM EST130.005.400.000.000.00-1150.00%
RACE231215P001350002023-01-09 11:00AM EST135.001.700.101.450.00--10306.45%
RACE231215P001400002023-01-11 1:41PM EST140.001.650.003.700.00-2858342.97%
RACE231215P001500002023-08-16 8:30AM EST150.000.090.000.000.00-102350.00%
RACE231215P001550002023-07-17 10:10AM EST155.000.160.000.750.00-569240.04%
RACE231215P001600002023-06-07 10:56AM EST160.000.390.001.250.00-140249.12%
RACE231215P001650002023-10-27 1:57PM EST165.000.100.000.050.00-72233167.19%
RACE231215P001700002023-06-20 2:16PM EST170.000.250.000.750.00-2100215.82%
RACE231215P001750002023-07-19 11:31AM EST175.000.150.000.750.00-15208.20%
RACE231215P001800002023-11-28 12:56PM EST180.000.030.000.050.00-573149.22%
RACE231215P001850002023-03-02 9:37AM EST185.003.302.303.600.00-18277.05%
RACE231215P001900002023-09-25 2:07PM EST190.000.350.000.500.00-299299176.76%
RACE231215P001950002023-07-14 11:41AM EST195.000.350.000.600.00-3114174.41%
RACE231215P002000002023-11-01 2:03PM EST200.000.150.000.150.00-12205142.58%
RACE231215P002100002023-11-07 11:20AM EST210.000.200.000.750.00-12160.16%
RACE231215P002200002023-11-03 8:44AM EST220.000.250.000.500.00-530139.84%
RACE231215P002300002023-11-17 9:30AM EST230.000.100.000.750.00-397135.94%
RACE231215P002400002023-12-01 10:24AM EST240.000.030.000.400.00-260114.16%
RACE231215P002500002023-11-06 1:47PM EST250.000.300.000.500.00-248107.13%
RACE231215P002600002023-11-21 12:38PM EST260.000.050.000.050.00-4810674.22%
RACE231215P002650002023-11-21 12:48PM EST265.000.050.000.750.00--497.75%
RACE231215P002700002023-10-24 12:22PM EST270.003.130.000.750.00-25292.63%
RACE231215P002750002023-11-21 11:06AM EST275.000.050.000.750.00--187.60%
RACE231215P002800002023-11-24 12:06PM EST280.000.060.000.750.00-121682.57%
RACE231215P002900002023-12-05 2:35PM EST290.000.050.000.950.00-216275.73%
RACE231215P002950002023-12-05 10:33AM EST295.000.050.000.950.00-71770.75%
RACE231215P003000002023-12-05 1:13PM EST300.000.050.000.500.00-922059.13%
RACE231215P003100002023-11-30 10:06AM EST310.000.200.000.500.00-124950.15%
RACE231215P003125002023-11-28 10:23AM EST312.500.200.001.050.00--2054.69%
RACE231215P003200002023-11-21 1:41PM EST320.000.350.000.600.00-117448.66%
RACE231215P003225002023-11-21 12:00PM EST322.500.500.000.600.00--446.14%
RACE231215P003300002023-11-30 1:06PM EST330.000.500.000.550.00-220137.92%
RACE231215P003350002023-11-22 11:15AM EST335.000.750.000.650.00--434.25%
RACE231215P003400002023-12-05 11:01AM EST340.000.400.300.50-0.10-20.00%112827.27%
RACE231215P003450002023-12-04 3:58PM EST345.000.520.550.80-1.39-72.77%36225.24%
RACE231215P003500002023-12-05 9:51AM EST350.001.191.001.40-0.56-32.00%119323.88%
RACE231215P003525002023-12-06 1:25PM EST352.501.451.551.75+1.45-11222.68%
RACE231215P003550002023-12-05 9:51AM EST355.001.372.052.35-1.53-52.76%39622.25%
RACE231215P003575002023-12-06 12:02PM EST357.502.302.753.10+2.30-1821.80%
RACE231215P003600002023-12-06 9:30AM EST360.002.223.603.90-1.65-42.64%44920.76%
RACE231215P003625002023-12-06 3:31PM EST362.504.904.705.00+4.90-1020.19%
RACE231215P003650002023-12-06 12:32PM EST365.005.206.006.40-1.00-16.13%53419.98%
RACE231215P003700002023-12-01 12:19PM EST370.0014.007.8011.500.00-71828.42%
RACE231215P003750002023-12-04 3:44PM EST375.0020.9012.2015.900.00-2832.14%
RACE231215P003800002023-11-22 11:01AM EST380.0016.1016.1020.900.00--138.31%