U.S. markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
416.07+4.22 (+1.02%)
Al cierre: 04:00PM EST
416.24 +0.17 (+0.04%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE250117C001700002023-10-05 10:08AM EST170.00139.60170.00174.400.00-200.00%
RACE250117C001850002023-10-02 12:22PM EST185.00125.70131.00136.000.00-500.00%
RACE250117C001900002024-01-10 10:06AM EST190.00165.00206.00210.900.00--10.00%
RACE250117C001950002023-03-31 10:44AM EST195.0096.50103.10106.800.00-1290.00%
RACE250117C002000002024-01-19 9:58AM EST200.00155.00195.60200.500.00-1160.00%
RACE250117C002100002023-10-02 12:22PM EST210.00105.60109.50114.500.00-5230.00%
RACE250117C002200002023-11-03 10:28AM EST220.00126.80148.00152.500.00-170.00%
RACE250117C002300002024-02-05 10:50AM EST230.00151.20193.70198.500.00-11154.93%
RACE250117C002400002023-12-12 11:21AM EST240.00144.90121.50126.100.00-1140.00%
RACE250117C002500002023-11-08 10:25AM EST250.00107.53131.00135.500.00-11270.00%
RACE250117C002600002023-12-29 11:31AM EST260.0095.3098.60102.400.00-2190.00%
RACE250117C002700002024-02-01 12:53PM EST270.00134.40156.50161.500.00-93550.10%
RACE250117C002800002024-01-10 3:30PM EST280.0089.70125.50130.500.00-6220.00%
RACE250117C002900002024-02-15 3:56PM EST290.00115.11139.50143.400.00-2017246.24%
RACE250117C003000002024-02-02 12:17PM EST300.0095.12130.30134.500.00-14144.44%
RACE250117C003100002024-02-22 1:04PM EST310.00119.00121.50125.500.00-12042.51%
RACE250117C003200002024-02-20 2:04PM EST320.00113.38113.20117.50+21.37+23.23%12941.48%
RACE250117C003300002024-02-15 3:58PM EST330.0082.81105.70109.000.00-83039.88%
RACE250117C003400002024-02-07 10:11AM EST340.0072.4096.50100.300.00-19438.05%
RACE250117C003500002024-02-16 2:54PM EST350.0069.2089.9092.500.00-315436.88%
RACE250117C003600002024-02-08 10:05AM EST360.0055.0581.4085.400.00-96436.13%
RACE250117C003700002024-02-23 9:58AM EST370.0076.2074.7077.20+3.67+5.06%18234.41%
RACE250117C003800002024-02-23 10:39AM EST380.0068.1568.1070.90+18.19+36.41%316033.93%
RACE250117C003900002024-02-09 2:09PM EST390.0045.4861.6063.500.00-13132.52%
RACE250117C004000002024-02-23 3:49PM EST400.0057.6055.4057.40+4.65+8.78%135531.83%
RACE250117C004100002024-02-05 1:01PM EST410.0025.3049.6051.700.00-24331.22%
RACE250117C004200002024-02-23 12:55PM EST420.0044.7544.5046.30+2.31+5.44%365730.61%
RACE250117C004300002024-02-16 10:51AM EST430.0026.2339.5041.000.00-528329.87%
RACE250117C004400002024-02-22 9:48AM EST440.0031.9034.6036.500.00-45829.44%
RACE250117C004500002024-02-22 10:20AM EST450.0028.5030.3032.100.00-31928.88%
RACE250117C004600002024-02-13 11:59AM EST460.0013.2926.6028.400.00-11428.56%
RACE250117C004700002024-02-22 9:56AM EST470.0022.1023.4024.700.00-94528.04%
RACE250117C004800002024-02-23 3:41PM EST480.0021.2020.4021.50+1.80+9.28%67927.66%
RACE250117C004900002023-11-30 1:26PM EST490.006.302.553.000.00-12013.82%
RACE250117C005000002024-02-22 9:53AM EST500.0013.5015.1016.700.00-52127.44%
RACE250117C005200002024-02-23 12:37PM EST520.0011.7011.1012.60+1.30+12.50%25227.05%
RACE250117C005400002024-02-23 2:19PM EST540.008.368.109.60+2.47+41.94%31126.90%
RACE250117C005600002024-02-05 9:30AM EST560.001.555.907.200.00--126.70%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RACE250117P000900002024-02-01 1:45PM EST90.000.170.050.750.00-58169.14%
RACE250117P000950002023-05-10 1:44PM EST95.002.560.053.800.00-7884.59%
RACE250117P001100002023-12-18 12:35PM EST110.000.350.005.000.00--280.26%
RACE250117P001150002023-12-18 12:32PM EST115.000.400.001.450.00--363.28%
RACE250117P001200002023-09-26 9:22AM EST120.001.490.501.400.00-22463.79%
RACE250117P001250002024-01-30 2:55PM EST125.000.350.001.000.00-214356.35%
RACE250117P001300002023-09-26 9:21AM EST130.001.180.701.550.00-4561.49%
RACE250117P001350002023-09-26 9:43AM EST135.001.250.851.850.00-1361.40%
RACE250117P001400002023-10-18 1:47PM EST140.001.740.005.000.00-1566.49%
RACE250117P001450002023-11-21 12:52PM EST145.000.750.205.000.00-2465.00%
RACE250117P001500002024-02-12 3:24PM EST150.000.550.151.150.00-21550.02%
RACE250117P001550002023-11-21 12:52PM EST155.000.250.005.000.00-2160.75%
RACE250117P001600002023-12-20 3:38PM EST160.000.630.001.250.00--652.06%
RACE250117P001700002023-09-25 11:57AM EST170.002.902.103.200.00-7856.21%
RACE250117P001750002023-09-25 11:36AM EST175.003.202.403.500.00-81255.77%
RACE250117P001800002023-11-21 2:08PM EST180.001.120.152.150.00-115550.86%
RACE250117P001850002023-09-20 12:50PM EST185.003.103.403.900.00-21455.01%
RACE250117P001900002023-12-08 10:50AM EST190.002.550.002.950.00-52651.04%
RACE250117P001950002024-02-16 2:53PM EST195.001.090.251.800.00-111644.97%
RACE250117P002000002024-01-30 12:44PM EST200.001.650.401.900.00-43744.07%
RACE250117P002100002024-01-08 3:48PM EST210.001.900.902.050.00-81242.08%
RACE250117P002200002024-01-03 9:32AM EST220.002.900.004.100.00-51845.88%
RACE250117P002300002024-01-30 3:41PM EST230.002.800.802.600.00-13838.99%
RACE250117P002400002024-01-29 11:13AM EST240.003.501.052.900.00-17037.46%
RACE250117P002500002024-01-30 12:41PM EST250.003.701.302.700.00-882734.56%
RACE250117P002600002024-02-22 12:04PM EST260.002.651.653.700.00-120434.75%
RACE250117P002700002024-02-15 2:10PM EST270.003.501.204.100.00-531633.29%
RACE250117P002800002024-01-03 1:12PM EST280.0010.003.405.300.00-15333.22%
RACE250117P002900002024-02-05 9:30AM EST290.006.203.204.000.00-46028.64%
RACE250117P003000002024-02-09 3:32PM EST300.005.203.804.700.00-27527.69%
RACE250117P003100002024-02-14 10:19AM EST310.008.604.605.700.00-1614627.03%
RACE250117P003200002024-02-14 2:42PM EST320.009.835.606.600.00-4614526.04%
RACE250117P003300002024-02-15 10:18AM EST330.0011.006.608.300.00-1021925.81%
RACE250117P003400002024-02-23 2:23PM EST340.008.778.109.40-2.83-24.40%319124.67%
RACE250117P003500002024-02-13 10:12AM EST350.0017.709.8011.200.00-6113524.05%
RACE250117P003600002024-02-22 11:32AM EST360.0013.7012.1013.400.00-12823.55%
RACE250117P003700002024-02-20 10:34AM EST370.0021.3414.4015.900.00-18023.02%
RACE250117P003800002024-02-16 10:24AM EST380.0024.8817.4018.600.00-44822.39%
RACE250117P003900002024-02-09 1:33PM EST390.0028.2020.6021.800.00-64221.85%
RACE250117P004000002024-02-21 2:23PM EST400.0030.9024.2025.300.00-44221.25%
RACE250117P004100002024-02-02 9:59AM EST410.0047.5527.7029.800.00-24121.01%
RACE250117P004200002024-02-22 9:55AM EST420.0033.2032.3035.50-1.80-5.14%12621.24%
RACE250117P004300002024-02-13 3:42PM EST430.0060.2037.3039.100.00-63219.83%
RACE250117P004400002024-02-05 10:59AM EST440.0072.1042.9044.600.00-91219.31%
RACE250117P004500002024-02-13 3:42PM EST450.0075.9048.6051.400.00-101119.34%
RACE250117P004600002024-02-13 10:32AM EST460.0082.2055.1058.700.00-1219.42%
RACE250117P004700002024-02-13 10:01AM EST470.0090.9062.2065.500.00--518.84%