U.S. Markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
410.40-9.98 (-2.37%)
Al cierre: 04:00PM EDT
410.40 0.00 (0.00%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE240816C002000002024-01-18 12:51PM EDT200.00151.98191.50195.500.00-550.00%
RACE240816C002900002023-12-28 12:18PM EDT290.0061.7060.2062.600.00--10.00%
RACE240816C003000002024-02-12 2:09PM EDT300.0096.80126.60130.800.00-121269.96%
RACE240816C003100002024-02-01 2:05PM EDT310.0090.70120.80124.600.00--671.45%
RACE240816C003200002024-02-08 2:01PM EDT320.0074.80107.60110.600.00-1661.19%
RACE240816C003300002024-02-01 10:52AM EDT330.0066.40103.10105.400.00-21363.93%
RACE240816C003400002024-02-01 10:43AM EDT340.0056.3094.2096.600.00-8960.66%
RACE240816C003500002024-03-19 10:56AM EDT350.0090.6569.5073.000.00-11639.17%
RACE240816C003600002024-02-21 3:10PM EDT360.0058.6882.2085.900.00-1561.58%
RACE240816C003700002024-02-16 4:50PM EDT370.0041.2265.8069.600.00-11051.23%
RACE240816C003800002024-04-10 9:46AM EDT380.0053.0246.4048.800.00-12533.83%
RACE240816C003900002024-04-04 2:08PM EDT390.0049.1739.3042.000.00-11032.81%
RACE240816C004000002024-04-12 1:19PM EDT400.0035.2632.9035.40-4.50-11.32%68331.53%
RACE240816C004100002024-04-11 11:46AM EDT410.0033.7129.2029.800.00-275630.82%
RACE240816C004200002024-04-12 3:59PM EDT420.0024.8024.3025.00-7.70-23.69%21830.40%
RACE240816C004300002024-04-10 1:22PM EDT430.0025.3020.0020.600.00-13629.85%
RACE240816C004400002024-04-10 10:15AM EDT440.0019.9516.5016.900.00-54629.50%
RACE240816C004500002024-04-01 9:38AM EDT450.0024.5013.4013.900.00-11929.39%
RACE240816C004600002024-04-12 11:11AM EDT460.0011.1710.7011.30-1.55-12.19%15229.23%
RACE240816C004700002024-03-19 3:55PM EDT470.0017.508.609.000.00-1228.94%
RACE240816C004800002024-04-04 2:10PM EDT480.009.656.407.500.00-5529.27%
RACE240816C004900002024-03-19 12:22PM EDT490.0010.604.906.400.00-1129.84%
RACE240816C005000002024-04-11 11:57AM EDT500.005.703.205.700.00-101430.78%
RACE240816C005100002024-04-09 3:58PM EDT510.004.403.604.500.00-1930.55%
RACE240816C005200002024-04-04 2:10PM EDT520.004.252.903.500.00-51330.29%
RACE240816C005400002024-03-25 11:50AM EDT540.005.001.002.900.00-11032.17%
RACE240816C005600002024-03-13 9:30AM EDT560.002.301.352.350.00-1233.67%
RACE240816C005800002024-03-27 10:27AM EDT580.002.000.301.850.00-1334.78%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE240816P001700002024-02-01 11:57AM EDT170.000.200.000.700.00-5864.84%
RACE240816P001850002024-02-16 3:23PM EDT185.000.200.002.250.00-2270.07%
RACE240816P001900002024-02-12 12:43PM EDT190.000.200.000.750.00--557.76%
RACE240816P002000002023-12-15 10:30AM EDT200.000.750.001.600.00-1160.45%
RACE240816P002100002024-01-26 3:36PM EDT210.001.000.000.550.00-11011053.61%
RACE240816P002300002024-01-31 3:00PM EDT230.001.100.001.100.00-12552.49%
RACE240816P002500002024-01-23 3:38PM EDT250.002.400.203.000.00-1255.95%
RACE240816P002700002024-02-20 4:33PM EDT270.001.220.002.800.00-1147.89%
RACE240816P002800002024-02-20 4:50PM EDT280.001.850.052.600.00-15543.71%
RACE240816P002900002024-04-03 12:51PM EDT290.001.401.052.250.00-13439.10%
RACE240816P003000002024-04-02 1:12PM EDT300.001.501.402.600.00-53537.21%
RACE240816P003100002024-04-12 3:02PM EDT310.002.401.953.10-8.89-78.74%11735.61%
RACE240816P003200002024-03-20 3:57PM EDT320.001.882.403.400.00-24033.26%
RACE240816P003300002024-03-20 12:34PM EDT330.002.653.404.200.00-41532.00%
RACE240816P003400002024-02-14 12:52PM EDT340.008.583.404.400.00-104029.18%
RACE240816P003500002024-04-01 2:15PM EDT350.003.975.806.900.00-55230.42%
RACE240816P003600002024-02-26 2:05PM EDT360.006.104.104.900.00-13123.57%
RACE240816P003700002024-03-28 12:51PM EDT370.005.9910.0010.500.00-17428.30%
RACE240816P003800002024-03-06 1:54PM EDT380.0011.6010.7011.500.00-103225.58%
RACE240816P003900002024-04-12 10:54AM EDT390.0015.9215.7016.50+3.22+25.35%13327.13%
RACE240816P004000002024-04-03 9:42AM EDT400.0018.6019.6020.200.00-18626.42%
RACE240816P004100002024-04-08 3:21PM EDT410.0018.8324.0024.700.00-13525.93%
RACE240816P004200002024-04-12 1:50PM EDT420.0029.3028.9029.90+6.40+27.95%11325.52%
RACE240816P004300002024-03-21 2:54PM EDT430.0023.9334.9035.900.00-101125.30%
RACE240816P004400002024-04-04 3:42PM EDT440.0039.5040.1043.400.00-2226.09%
RACE240816P004700002024-04-04 11:01AM EDT470.0055.0063.0066.200.00-1125.61%
RACE240816P006600002024-04-03 10:32AM EDT660.00242.10249.00253.400.00-1151.30%