Ferrari N.V. (RACE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:02PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117C00170000 | 2023-10-05 11:08AM EDT | 170.00 | 139.60 | 170.00 | 174.40 | 0.00 | - | 2 | 0 | 0.00% |
| RACE250117C00185000 | 2023-10-02 1:22PM EDT | 185.00 | 125.70 | 131.00 | 136.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE250117C00190000 | 2024-02-26 11:37AM EDT | 190.00 | 235.00 | 254.50 | 259.40 | 0.00 | - | 1 | 0 | 105.47% |
| RACE250117C00195000 | 2023-03-31 11:44AM EDT | 195.00 | 96.50 | 103.10 | 106.80 | 0.00 | - | 12 | 9 | 0.00% |
| RACE250117C00200000 | 2024-01-19 10:58AM EDT | 200.00 | 155.00 | 195.60 | 200.50 | 0.00 | - | 1 | 16 | 0.00% |
| RACE250117C00210000 | 2023-10-02 1:22PM EDT | 210.00 | 105.60 | 109.50 | 114.50 | 0.00 | - | 5 | 23 | 0.00% |
| RACE250117C00220000 | 2023-11-03 11:28AM EDT | 220.00 | 126.80 | 148.00 | 152.50 | 0.00 | - | 1 | 7 | 0.00% |
| RACE250117C00230000 | 2024-02-05 11:50AM EDT | 230.00 | 151.20 | 192.00 | 196.50 | 0.00 | - | 1 | 11 | 49.29% |
| RACE250117C00240000 | 2023-12-12 12:21PM EDT | 240.00 | 144.90 | 121.50 | 126.10 | 0.00 | - | 1 | 14 | 0.00% |
| RACE250117C00250000 | 2024-03-04 3:59PM EDT | 250.00 | 176.16 | 177.60 | 182.20 | 0.00 | - | 1 | 127 | 50.86% |
| RACE250117C00260000 | 2023-12-29 12:31PM EDT | 260.00 | 95.30 | 98.60 | 102.40 | 0.00 | - | 2 | 19 | 0.00% |
| RACE250117C00270000 | 2024-03-11 11:30AM EDT | 270.00 | 157.85 | 159.00 | 163.70 | 0.00 | - | 1 | 33 | 51.01% |
| RACE250117C00280000 | 2024-01-10 4:30PM EDT | 280.00 | 89.70 | 125.50 | 130.50 | 0.00 | - | 6 | 22 | 0.00% |
| RACE250117C00290000 | 2024-04-19 12:51PM EDT | 290.00 | 132.76 | 145.90 | 147.80 | 0.00 | - | 1 | 172 | 50.26% |
| RACE250117C00300000 | 2024-03-22 9:47AM EDT | 300.00 | 147.15 | 121.90 | 125.90 | 0.00 | - | 2 | 41 | 29.72% |
| RACE250117C00310000 | 2024-03-04 11:57AM EDT | 310.00 | 121.10 | 123.50 | 127.30 | 0.00 | - | 1 | 20 | 43.44% |
| RACE250117C00320000 | 2024-04-01 12:34PM EDT | 320.00 | 130.60 | 119.60 | 121.50 | 0.00 | - | 1 | 29 | 45.00% |
| RACE250117C00330000 | 2024-04-01 2:07PM EDT | 330.00 | 119.40 | 110.90 | 112.80 | 0.00 | - | 80 | 47 | 43.18% |
| RACE250117C00340000 | 2024-03-25 10:40AM EDT | 340.00 | 121.05 | 102.10 | 105.20 | 0.00 | - | 10 | 89 | 42.35% |
| RACE250117C00350000 | 2024-04-23 9:35AM EDT | 350.00 | 92.10 | 94.60 | 96.30 | 0.00 | - | 1 | 150 | 40.18% |
| RACE250117C00360000 | 2024-02-08 11:05AM EDT | 360.00 | 55.05 | 85.00 | 89.00 | 0.00 | - | 9 | 64 | 39.33% |
| RACE250117C00370000 | 2024-04-03 10:57AM EDT | 370.00 | 76.70 | 79.00 | 81.20 | 0.00 | - | 1 | 84 | 37.90% |
| RACE250117C00380000 | 2024-03-25 3:53PM EDT | 380.00 | 87.62 | 70.00 | 73.20 | 0.00 | - | 8 | 168 | 36.18% |
| RACE250117C00390000 | 2024-02-28 1:12PM EDT | 390.00 | 72.55 | 75.00 | 79.50 | 0.00 | - | 3 | 31 | 45.11% |
| RACE250117C00400000 | 2024-04-25 9:30AM EDT | 400.00 | 50.40 | 58.50 | 60.60 | 0.00 | - | 5 | 358 | 34.87% |
| RACE250117C00410000 | 2024-04-18 3:07PM EDT | 410.00 | 47.25 | 52.60 | 54.40 | 0.00 | - | 1 | 44 | 33.98% |
| RACE250117C00420000 | 2024-04-26 10:31AM EDT | 420.00 | 48.70 | 46.90 | 48.80 | -1.26 | -2.52% | 2 | 79 | 33.32% |
| RACE250117C00430000 | 2024-04-22 10:53AM EDT | 430.00 | 35.50 | 41.60 | 43.50 | 0.00 | - | 4 | 287 | 32.65% |
| RACE250117C00440000 | 2024-04-22 10:54AM EDT | 440.00 | 31.40 | 36.90 | 38.60 | 0.00 | - | 4 | 61 | 32.04% |
| RACE250117C00450000 | 2024-04-25 3:42PM EDT | 450.00 | 29.50 | 32.70 | 34.30 | 0.00 | - | 2 | 30 | 31.63% |
| RACE250117C00460000 | 2024-04-19 12:51PM EDT | 460.00 | 24.60 | 28.50 | 30.10 | 0.00 | - | 1 | 15 | 31.07% |
| RACE250117C00470000 | 2024-04-23 2:20PM EDT | 470.00 | 27.00 | 25.20 | 26.60 | 0.00 | - | 1 | 90 | 30.78% |
| RACE250117C00480000 | 2024-03-21 10:24AM EDT | 480.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 2 | 72 | 27.49% |
| RACE250117C00490000 | 2024-03-04 10:58AM EDT | 490.00 | 17.20 | 17.60 | 20.30 | 0.00 | - | 1 | 18 | 30.06% |
| RACE250117C00500000 | 2024-04-26 12:35PM EDT | 500.00 | 17.10 | 16.30 | 17.70 | +2.60 | +17.93% | 2 | 28 | 29.80% |
| RACE250117C00520000 | 2024-04-26 12:36PM EDT | 520.00 | 12.90 | 12.20 | 13.30 | +2.17 | +25.35% | 1 | 72 | 29.32% |
| RACE250117C00540000 | 2024-04-25 3:59PM EDT | 540.00 | 7.80 | 8.80 | 10.00 | 0.00 | - | 2 | 9 | 29.04% |
| RACE250117C00560000 | 2024-04-25 12:50PM EDT | 560.00 | 6.00 | 6.40 | 7.40 | 0.00 | - | 1 | 2 | 28.75% |
| RACE250117C00580000 | 2024-03-04 4:53PM EDT | 580.00 | 4.00 | 4.20 | 6.50 | 0.00 | - | 4 | 1 | 29.93% |
| RACE250117C00600000 | 2024-04-25 9:30AM EDT | 600.00 | 3.20 | 3.20 | 4.10 | 0.00 | - | 1 | 2 | 28.54% |
| RACE250117C00620000 | 2024-04-02 9:36AM EDT | 620.00 | 3.50 | 2.10 | 3.30 | 0.00 | - | 1 | 3 | 29.00% |
| RACE250117C00640000 | 2024-04-23 11:51AM EDT | 640.00 | 2.05 | 1.45 | 2.90 | 0.00 | - | 2 | 3 | 29.94% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117P00090000 | 2024-04-08 2:26PM EDT | 90.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 10 | 91 | 72.02% |
| RACE250117P00095000 | 2023-05-10 2:44PM EDT | 95.00 | 2.56 | 0.05 | 3.80 | 0.00 | - | 7 | 8 | 94.42% |
| RACE250117P00110000 | 2023-12-18 1:35PM EDT | 110.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 2 | 89.64% |
| RACE250117P00115000 | 2023-12-18 1:32PM EDT | 115.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 3 | 70.75% |
| RACE250117P00120000 | 2023-09-26 10:22AM EDT | 120.00 | 1.49 | 0.50 | 1.40 | 0.00 | - | 2 | 24 | 71.34% |
| RACE250117P00125000 | 2024-01-30 3:55PM EDT | 125.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 143 | 67.36% |
| RACE250117P00130000 | 2023-09-26 10:21AM EDT | 130.00 | 1.18 | 0.70 | 1.55 | 0.00 | - | 4 | 5 | 68.80% |
| RACE250117P00135000 | 2023-09-26 10:43AM EDT | 135.00 | 1.25 | 0.85 | 1.85 | 0.00 | - | 1 | 3 | 68.70% |
| RACE250117P00140000 | 2024-04-01 9:58AM EDT | 140.00 | 0.52 | 0.05 | 0.80 | 0.00 | - | 1 | 5 | 56.25% |
| RACE250117P00145000 | 2023-11-21 1:52PM EDT | 145.00 | 0.75 | 0.20 | 5.00 | 0.00 | - | 2 | 4 | 72.75% |
| RACE250117P00150000 | 2024-03-12 10:43AM EDT | 150.00 | 0.20 | 0.20 | 1.15 | 0.00 | - | 2 | 15 | 56.37% |
| RACE250117P00155000 | 2023-11-21 1:52PM EDT | 155.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 68.04% |
| RACE250117P00160000 | 2024-04-01 9:58AM EDT | 160.00 | 0.72 | 0.10 | 0.95 | 0.00 | - | 1 | 5 | 51.25% |
| RACE250117P00170000 | 2023-09-25 12:57PM EDT | 170.00 | 2.90 | 2.10 | 3.20 | 0.00 | - | 7 | 8 | 63.03% |
| RACE250117P00175000 | 2023-09-25 12:36PM EDT | 175.00 | 3.20 | 2.40 | 3.50 | 0.00 | - | 8 | 12 | 62.56% |
| RACE250117P00180000 | 2023-11-21 3:08PM EDT | 180.00 | 1.12 | 0.15 | 2.15 | 0.00 | - | 11 | 55 | 51.14% |
| RACE250117P00185000 | 2023-09-20 1:50PM EDT | 185.00 | 3.10 | 3.40 | 3.90 | 0.00 | - | 2 | 14 | 61.74% |
| RACE250117P00190000 | 2023-12-08 11:50AM EDT | 190.00 | 2.55 | 0.00 | 2.95 | 0.00 | - | 5 | 26 | 50.26% |
| RACE250117P00195000 | 2024-02-16 3:53PM EDT | 195.00 | 1.09 | 0.00 | 1.85 | 0.00 | - | 11 | 16 | 50.81% |
| RACE250117P00200000 | 2024-02-29 10:30AM EDT | 200.00 | 0.80 | 0.25 | 1.60 | 0.00 | - | 3 | 34 | 48.04% |
| RACE250117P00210000 | 2024-01-08 4:48PM EDT | 210.00 | 1.90 | 0.90 | 2.05 | 0.00 | - | 8 | 12 | 47.37% |
| RACE250117P00220000 | 2024-01-03 10:32AM EDT | 220.00 | 2.90 | 0.00 | 4.10 | 0.00 | - | 5 | 18 | 51.65% |
| RACE250117P00230000 | 2024-03-01 4:11PM EDT | 230.00 | 1.60 | 0.45 | 2.30 | 0.00 | - | 3 | 38 | 42.90% |
| RACE250117P00240000 | 2024-01-29 12:13PM EDT | 240.00 | 3.50 | 0.85 | 2.85 | 0.00 | - | 1 | 70 | 42.15% |
| RACE250117P00250000 | 2024-03-22 2:18PM EDT | 250.00 | 1.56 | 1.55 | 3.10 | 0.00 | - | 6 | 830 | 40.30% |
| RACE250117P00260000 | 2024-03-08 12:34PM EDT | 260.00 | 2.36 | 1.00 | 4.70 | 0.00 | - | 1 | 203 | 41.74% |
| RACE250117P00270000 | 2024-02-15 3:10PM EDT | 270.00 | 3.50 | 1.35 | 3.80 | 0.00 | - | 5 | 316 | 37.06% |
| RACE250117P00280000 | 2024-01-03 2:12PM EDT | 280.00 | 10.00 | 3.40 | 5.30 | 0.00 | - | 1 | 53 | 37.72% |
| RACE250117P00290000 | 2024-04-09 10:57AM EDT | 290.00 | 4.05 | 2.90 | 4.10 | 0.00 | - | 1 | 60 | 32.83% |
| RACE250117P00300000 | 2024-04-17 3:43PM EDT | 300.00 | 4.51 | 3.70 | 4.70 | 0.00 | - | 2 | 85 | 31.61% |
| RACE250117P00310000 | 2024-04-17 3:43PM EDT | 310.00 | 5.28 | 4.30 | 5.30 | 0.00 | - | 2 | 149 | 30.27% |
| RACE250117P00320000 | 2024-04-19 1:58PM EDT | 320.00 | 6.80 | 5.20 | 6.00 | 0.00 | - | 4 | 364 | 28.98% |
| RACE250117P00330000 | 2024-04-11 11:53AM EDT | 330.00 | 7.60 | 6.40 | 7.40 | 0.00 | - | 49 | 229 | 28.51% |
| RACE250117P00340000 | 2024-04-23 3:34PM EDT | 340.00 | 7.33 | 7.50 | 8.40 | 0.00 | - | 2 | 191 | 27.28% |
| RACE250117P00350000 | 2024-04-19 2:55PM EDT | 350.00 | 12.60 | 9.20 | 10.20 | 0.00 | - | 2 | 141 | 26.78% |
| RACE250117P00360000 | 2024-04-23 3:04PM EDT | 360.00 | 11.10 | 11.00 | 12.10 | 0.00 | - | 1 | 28 | 26.10% |
| RACE250117P00370000 | 2024-04-23 1:33PM EDT | 370.00 | 13.50 | 13.10 | 14.30 | 0.00 | - | 1 | 80 | 25.43% |
| RACE250117P00380000 | 2024-04-01 10:33AM EDT | 380.00 | 14.46 | 15.90 | 16.80 | 0.00 | - | 3 | 44 | 24.76% |
| RACE250117P00390000 | 2024-02-09 2:33PM EDT | 390.00 | 28.20 | 19.40 | 21.70 | 0.00 | - | 6 | 42 | 25.68% |
| RACE250117P00400000 | 2024-04-16 3:11PM EDT | 400.00 | 27.90 | 21.70 | 23.10 | 0.00 | - | 1 | 77 | 23.58% |
| RACE250117P00410000 | 2024-04-22 1:21PM EDT | 410.00 | 31.86 | 25.40 | 27.00 | 0.00 | - | 16 | 46 | 23.09% |
| RACE250117P00420000 | 2024-04-25 11:26AM EDT | 420.00 | 34.18 | 29.60 | 31.20 | 0.00 | - | 20 | 35 | 22.50% |
| RACE250117P00430000 | 2024-04-25 10:33AM EDT | 430.00 | 39.30 | 34.30 | 35.90 | 0.00 | - | 4 | 55 | 21.93% |
| RACE250117P00440000 | 2024-04-25 10:34AM EDT | 440.00 | 45.40 | 39.60 | 41.40 | 0.00 | - | 4 | 31 | 21.58% |
| RACE250117P00450000 | 2024-03-22 12:42PM EDT | 450.00 | 41.50 | 55.10 | 58.00 | 0.00 | - | 2 | 29 | 28.75% |
| RACE250117P00460000 | 2024-02-13 11:32AM EDT | 460.00 | 82.20 | 52.90 | 56.80 | 0.00 | - | 1 | 2 | 23.08% |
| RACE250117P00470000 | 2024-02-13 11:01AM EDT | 470.00 | 90.90 | 60.10 | 63.90 | 0.00 | - | - | 5 | 22.99% |
© 2024 Yahoo. Todos los derechos reservados.