Ferrari N.V. (RACE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219C00170000 | 2024-02-07 3:49PM EDT | 170.00 | 224.55 | 260.00 | 265.00 | 0.00 | - | - | 1 | 75.50% |
| RACE251219C00200000 | 2024-02-23 11:11AM EDT | 200.00 | 232.42 | 246.00 | 251.00 | 0.00 | - | 1 | 3 | 82.47% |
| RACE251219C00230000 | 2024-05-03 10:52AM EDT | 230.00 | 221.00 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 53.07% |
| RACE251219C00240000 | 2024-06-12 11:59AM EDT | 240.00 | 208.19 | 211.00 | 216.00 | 0.00 | - | 1 | 2 | 71.35% |
| RACE251219C00250000 | 2024-07-10 12:59PM EDT | 250.00 | 203.26 | 181.50 | 186.00 | 0.00 | - | 2 | 8 | 51.82% |
| RACE251219C00260000 | 2024-01-18 11:17AM EDT | 260.00 | 114.69 | 153.00 | 158.00 | 0.00 | - | 10 | 10 | 28.42% |
| RACE251219C00270000 | 2024-02-27 11:42AM EDT | 270.00 | 176.10 | 189.50 | 194.00 | 0.00 | - | 3 | 7 | 67.45% |
| RACE251219C00280000 | 2024-05-03 10:52AM EDT | 280.00 | 179.00 | 156.50 | 161.50 | 0.00 | - | 2 | 0 | 48.09% |
| RACE251219C00290000 | 2023-12-27 1:45PM EDT | 290.00 | 87.30 | 84.50 | 88.10 | 0.00 | - | - | 5 | 0.00% |
| RACE251219C00300000 | 2024-06-06 10:34AM EDT | 300.00 | 153.09 | 148.70 | 153.00 | 0.00 | - | 1 | 10 | 51.13% |
| RACE251219C00310000 | 2024-04-18 3:07PM EDT | 310.00 | 138.85 | 144.50 | 148.50 | 0.00 | - | 2 | 6 | 50.64% |
| RACE251219C00320000 | 2023-12-26 1:46PM EDT | 320.00 | 66.80 | 65.00 | 69.20 | 0.00 | - | 6 | 0 | 0.00% |
| RACE251219C00330000 | 2024-06-24 11:38AM EDT | 330.00 | 127.80 | 117.50 | 122.50 | 0.00 | - | 2 | 2 | 42.23% |
| RACE251219C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 110.20 | 106.50 | 111.50 | 0.00 | - | 1 | 10 | 38.87% |
| RACE251219C00350000 | 2024-05-30 9:30AM EDT | 350.00 | 103.88 | 100.60 | 104.50 | 0.00 | - | 1 | 62 | 38.05% |
| RACE251219C00360000 | 2024-02-26 11:38AM EDT | 360.00 | 108.00 | 121.80 | 126.20 | 0.00 | - | 1 | 22 | 52.76% |
| RACE251219C00370000 | 2024-05-07 10:31AM EDT | 370.00 | 97.50 | 99.80 | 103.50 | 0.00 | - | 20 | 17 | 43.59% |
| RACE251219C00380000 | 2024-04-30 10:29AM EDT | 380.00 | 96.60 | 84.70 | 87.50 | 0.00 | - | 1 | 18 | 37.29% |
| RACE251219C00390000 | 2024-05-07 11:50AM EDT | 390.00 | 80.00 | 86.40 | 90.00 | 0.00 | - | 1 | 2 | 41.27% |
| RACE251219C00400000 | 2024-07-03 12:11PM EDT | 400.00 | 80.00 | 70.80 | 75.50 | 0.00 | - | 6 | 7 | 35.86% |
| RACE251219C00410000 | 2024-06-28 11:28AM EDT | 410.00 | 65.00 | 65.50 | 70.00 | 0.00 | - | 1 | 9 | 35.26% |
| RACE251219C00420000 | 2024-07-25 10:13AM EDT | 420.00 | 57.00 | 61.00 | 65.00 | 0.00 | - | 6 | 46 | 34.82% |
| RACE251219C00430000 | 2024-06-24 1:13PM EDT | 430.00 | 63.70 | 55.50 | 59.80 | 0.00 | - | 1 | 23 | 34.16% |
| RACE251219C00440000 | 2024-07-08 11:41AM EDT | 440.00 | 63.40 | 50.50 | 55.50 | 0.00 | - | 1 | 6 | 33.87% |
| RACE251219C00450000 | 2024-07-15 12:41PM EDT | 450.00 | 57.50 | 46.00 | 51.00 | 0.00 | - | 10 | 20 | 33.36% |
| RACE251219C00460000 | 2024-07-25 11:34AM EDT | 460.00 | 43.00 | 42.00 | 45.90 | 0.00 | - | 10 | 31 | 32.44% |
| RACE251219C00470000 | 2024-06-25 12:01PM EDT | 470.00 | 49.05 | 37.20 | 40.50 | 0.00 | - | 1 | 13 | 31.25% |
| RACE251219C00480000 | 2024-07-03 10:46AM EDT | 480.00 | 41.18 | 35.00 | 40.00 | 0.00 | - | 40 | 40 | 32.50% |
| RACE251219C00490000 | 2024-05-29 3:34PM EDT | 490.00 | 34.71 | 31.30 | 35.50 | 0.00 | - | 1 | 15 | 31.56% |
| RACE251219C00500000 | 2024-07-09 1:07PM EDT | 500.00 | 38.70 | 29.00 | 33.50 | 0.00 | - | 10 | 24 | 31.85% |
| RACE251219C00520000 | 2024-06-21 9:37AM EDT | 520.00 | 26.94 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 32.17% |
| RACE251219C00540000 | 2024-06-26 9:33AM EDT | 540.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| RACE251219C00560000 | 2024-03-04 11:50AM EDT | 560.00 | 20.00 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 35.46% |
| RACE251219C00620000 | 2024-07-10 2:30PM EDT | 620.00 | 13.40 | 7.80 | 12.50 | 0.00 | - | 2 | 1 | 30.95% |
| RACE251219C00660000 | 2024-07-15 12:32PM EDT | 660.00 | 8.60 | 6.00 | 9.50 | 0.00 | - | 1 | 2 | 31.33% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219P00170000 | 2024-07-22 9:30AM EDT | 170.00 | 1.25 | 0.05 | 3.20 | 0.00 | - | 1 | 5 | 46.60% |
| RACE251219P00175000 | 2024-04-19 9:30AM EDT | 175.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 3 | 3 | 46.11% |
| RACE251219P00185000 | 2024-07-16 9:30AM EDT | 185.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 47.15% |
| RACE251219P00190000 | 2024-07-16 9:30AM EDT | 190.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 45.79% |
| RACE251219P00195000 | 2024-07-01 9:30AM EDT | 195.00 | 2.90 | 0.65 | 3.80 | 0.00 | - | 1 | 17 | 41.72% |
| RACE251219P00200000 | 2024-07-09 9:30AM EDT | 200.00 | 2.25 | 0.50 | 4.00 | 0.00 | - | 1 | 12 | 40.97% |
| RACE251219P00210000 | 2024-06-05 9:30AM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RACE251219P00220000 | 2024-04-19 9:30AM EDT | 220.00 | 4.50 | 2.45 | 5.20 | 0.00 | - | 1 | 1 | 38.71% |
| RACE251219P00230000 | 2024-07-24 9:30AM EDT | 230.00 | 4.00 | 1.50 | 6.50 | 0.00 | - | 1 | 19 | 38.62% |
| RACE251219P00240000 | 2024-06-28 9:30AM EDT | 240.00 | 5.30 | 2.00 | 7.00 | 0.00 | - | 1 | 2 | 37.09% |
| RACE251219P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 6.50 | 3.50 | 7.30 | 0.00 | - | 1 | 2 | 35.27% |
| RACE251219P00260000 | 2024-03-07 10:36AM EDT | 260.00 | 7.10 | 5.50 | 8.90 | 0.00 | - | 1 | 4 | 35.14% |
| RACE251219P00270000 | 2024-05-20 9:30AM EDT | 270.00 | 6.95 | 5.00 | 10.00 | 0.00 | - | 1 | 3 | 34.20% |
| RACE251219P00280000 | 2024-06-04 3:31PM EDT | 280.00 | 8.38 | 6.00 | 9.20 | 0.00 | - | 2 | 0 | 31.14% |
| RACE251219P00290000 | 2024-07-10 1:37PM EDT | 290.00 | 7.95 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 31.40% |
| RACE251219P00300000 | 2024-06-17 3:21PM EDT | 300.00 | 9.50 | 8.20 | 12.50 | 0.00 | - | 2 | 8 | 30.19% |
| RACE251219P00310000 | 2024-02-21 10:41AM EDT | 310.00 | 14.10 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 29.44% |
| RACE251219P00320000 | 2024-06-21 9:41AM EDT | 320.00 | 16.50 | 11.00 | 16.00 | 0.00 | - | 1 | 7 | 28.80% |
| RACE251219P00330000 | 2024-06-24 12:38PM EDT | 330.00 | 13.80 | 13.50 | 18.50 | 0.00 | - | 10 | 17 | 28.48% |
| RACE251219P00340000 | 2024-04-23 1:04PM EDT | 340.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE251219P00350000 | 2024-06-24 12:38PM EDT | 350.00 | 18.30 | 18.50 | 23.50 | 0.00 | - | 10 | 11 | 27.33% |
| RACE251219P00360000 | 2024-07-11 12:25PM EDT | 360.00 | 19.92 | 21.00 | 26.00 | 0.00 | - | 8 | 16 | 26.55% |
| RACE251219P00370000 | 2024-07-26 12:25PM EDT | 370.00 | 29.00 | 24.10 | 28.20 | +3.60 | +14.17% | 1 | 29 | 25.48% |
| RACE251219P00380000 | 2024-07-23 3:05PM EDT | 380.00 | 25.27 | 27.00 | 30.70 | 0.00 | - | 1 | 28 | 24.46% |
| RACE251219P00390000 | 2024-04-17 12:24PM EDT | 390.00 | 38.00 | 28.50 | 33.00 | 0.00 | - | 1 | 8 | 23.22% |
| RACE251219P00400000 | 2024-07-24 3:34PM EDT | 400.00 | 36.90 | 34.50 | 39.50 | 0.00 | - | 7 | 36 | 24.09% |
| RACE251219P00410000 | 2024-07-05 10:01AM EDT | 410.00 | 37.80 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 23.43% |
| RACE251219P00420000 | 2024-06-24 10:10AM EDT | 420.00 | 40.74 | 42.00 | 47.00 | 0.00 | - | 50 | 50 | 22.35% |
| RACE251219P00440000 | 2024-07-24 2:36PM EDT | 440.00 | 55.30 | 53.00 | 58.00 | 0.00 | - | 8 | 15 | 21.75% |
| RACE251219P00450000 | 2024-05-08 10:03AM EDT | 450.00 | 65.00 | 58.40 | 62.40 | 0.00 | - | 2 | 6 | 20.60% |
| RACE251219P00480000 | 2024-04-05 10:13AM EDT | 480.00 | 83.40 | 70.30 | 74.40 | 0.00 | - | 6 | 8 | 14.56% |
© 2024 Yahoo. Todos los derechos reservados.