Ferrari N.V. (RACE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:55PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240419C00250000 | 2024-04-01 12:34PM EDT | 250.00 | 183.10 | 157.40 | 160.90 | 0.00 | - | - | 11 | 430.47% |
| RACE240419C00270000 | 2024-04-01 12:46PM EDT | 270.00 | 163.70 | 137.30 | 140.90 | 0.00 | - | - | 1 | 370.31% |
| RACE240419C00280000 | 2024-04-01 12:34PM EDT | 280.00 | 153.20 | 127.30 | 130.70 | 0.00 | - | - | 11 | 305.47% |
| RACE240419C00300000 | 2024-02-29 11:20AM EDT | 300.00 | 120.64 | 134.60 | 138.80 | 0.00 | - | 2 | 2 | 926.44% |
| RACE240419C00350000 | 2024-04-18 3:46PM EDT | 350.00 | 62.80 | 57.30 | 60.90 | 0.00 | - | 3 | 3 | 160.35% |
| RACE240419C00360000 | 2024-04-11 1:48PM EDT | 360.00 | 61.13 | 47.50 | 51.20 | 0.00 | - | - | 1 | 153.03% |
| RACE240419C00380000 | 2024-03-18 1:04PM EDT | 380.00 | 50.47 | 35.00 | 39.00 | 0.00 | - | 1 | 8 | 214.45% |
| RACE240419C00390000 | 2024-04-17 11:38AM EDT | 390.00 | 25.66 | 17.40 | 20.60 | 0.00 | - | 1 | 57 | 45.12% |
| RACE240419C00400000 | 2024-04-18 1:17PM EDT | 400.00 | 13.60 | 7.50 | 11.00 | 0.00 | - | 1 | 119 | 40.38% |
| RACE240419C00402500 | 2024-03-18 12:13PM EDT | 402.50 | 29.80 | 13.30 | 16.80 | 0.00 | - | - | 2 | 124.17% |
| RACE240419C00405000 | 2024-04-19 12:11PM EDT | 405.00 | 5.42 | 2.95 | 5.00 | -3.41 | -38.62% | 1 | 14 | 0.00% |
| RACE240419C00407500 | 2024-04-12 11:18AM EDT | 407.50 | 8.30 | 1.05 | 3.80 | 0.00 | - | 3 | 6 | 22.22% |
| RACE240419C00410000 | 2024-04-19 12:11PM EDT | 410.00 | 1.42 | 0.15 | 0.70 | -2.48 | -63.59% | 17 | 90 | 4.20% |
| RACE240419C00412500 | 2024-04-18 1:08PM EDT | 412.50 | 3.50 | 0.00 | 0.25 | 0.00 | - | 43 | 39 | 10.60% |
| RACE240419C00415000 | 2024-04-18 1:17PM EDT | 415.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 14.16% |
| RACE240419C00417500 | 2024-04-18 1:27PM EDT | 417.50 | 0.91 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 20.02% |
| RACE240419C00420000 | 2024-04-19 10:55AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | -0.44 | -89.80% | 12 | 648 | 25.49% |
| RACE240419C00422500 | 2024-04-18 10:01AM EDT | 422.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 17 | 78 | 30.76% |
| RACE240419C00425000 | 2024-04-18 12:54PM EDT | 425.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 69 | 50.68% |
| RACE240419C00427500 | 2024-04-18 2:54PM EDT | 427.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 35 | 40.82% |
| RACE240419C00430000 | 2024-04-18 2:11PM EDT | 430.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 277 | 45.61% |
| RACE240419C00432500 | 2024-04-15 12:12PM EDT | 432.50 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 45.31% |
| RACE240419C00435000 | 2024-04-15 10:05AM EDT | 435.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 49.61% |
| RACE240419C00437500 | 2024-04-19 9:47AM EDT | 437.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 53.91% |
| RACE240419C00440000 | 2024-04-19 9:47AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 583 | 53.13% |
| RACE240419C00442500 | 2024-04-18 10:02AM EDT | 442.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 44 | 57.03% |
| RACE240419C00445000 | 2024-04-16 9:51AM EDT | 445.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 84.18% |
| RACE240419C00450000 | 2024-04-16 2:11PM EDT | 450.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 181 | 93.55% |
| RACE240419C00455000 | 2024-04-15 2:08PM EDT | 455.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 84 | 102.73% |
| RACE240419C00460000 | 2024-04-15 2:26PM EDT | 460.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 57 | 93.75% |
| RACE240419C00470000 | 2024-03-27 11:38AM EDT | 470.00 | 1.65 | 0.00 | 0.35 | 0.00 | - | 15 | 18 | 122.27% |
| RACE240419C00475000 | 2024-03-28 10:23AM EDT | 475.00 | 0.96 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 137.31% |
| RACE240419C00480000 | 2024-03-27 10:39AM EDT | 480.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 145.51% |
| RACE240419C00490000 | 2024-04-09 3:06PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 122.66% |
| RACE240419C00495000 | 2024-04-10 10:40AM EDT | 495.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 22 | 163.87% |
| RACE240419C00500000 | 2024-04-09 3:07PM EDT | 500.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 144.53% |
| RACE240419C00505000 | 2024-04-09 11:15AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 33 | 140.63% |
| RACE240419C00510000 | 2024-02-20 4:04PM EDT | 510.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 249.51% |
| RACE240419C00520000 | 2024-03-26 3:29PM EDT | 520.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 169.92% |
| RACE240419C00530000 | 2024-03-26 9:59AM EDT | 530.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 213.67% |
| RACE240419C00540000 | 2024-03-21 10:00AM EDT | 540.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 13 | 247.27% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240419P00320000 | 2024-04-11 3:06PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 182.81% |
| RACE240419P00330000 | 2024-04-11 3:06PM EDT | 330.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 151.56% |
| RACE240419P00340000 | 2024-04-15 1:39PM EDT | 340.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 132.03% |
| RACE240419P00350000 | 2024-04-11 3:08PM EDT | 350.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 113.28% |
| RACE240419P00360000 | 2024-03-19 10:03AM EDT | 360.00 | 0.36 | 0.00 | 1.10 | 0.00 | - | 1 | 24 | 148.05% |
| RACE240419P00370000 | 2024-04-19 11:49AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 2 | 59 | 77.34% |
| RACE240419P00375000 | 2024-04-18 9:53AM EDT | 375.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 94.14% |
| RACE240419P00380000 | 2024-04-18 9:59AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 93 | 59.38% |
| RACE240419P00385000 | 2024-04-18 2:22PM EDT | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 24 | 54.88% |
| RACE240419P00390000 | 2024-04-16 1:27PM EDT | 390.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1 | 94 | 52.05% |
| RACE240419P00395000 | 2024-04-18 1:31PM EDT | 395.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 55.47% |
| RACE240419P00400000 | 2024-04-18 3:08PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 162 | 28.52% |
| RACE240419P00402500 | 2024-04-17 11:08AM EDT | 402.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 22.85% |
| RACE240419P00405000 | 2024-04-19 10:59AM EDT | 405.00 | 0.07 | 0.00 | 0.20 | -0.21 | -75.00% | 5 | 113 | 20.17% |
| RACE240419P00407500 | 2024-04-18 1:27PM EDT | 407.50 | 0.89 | 0.10 | 0.65 | 0.00 | - | 11 | 52 | 20.75% |
| RACE240419P00410000 | 2024-04-19 12:40PM EDT | 410.00 | 1.80 | 0.80 | 2.00 | +0.30 | +20.00% | 33 | 63 | 26.44% |
| RACE240419P00412500 | 2024-04-19 12:43PM EDT | 412.50 | 3.00 | 2.10 | 4.80 | +0.45 | +17.65% | 24 | 65 | 43.58% |
| RACE240419P00415000 | 2024-04-19 10:18AM EDT | 415.00 | 2.20 | 5.10 | 7.50 | -1.80 | -45.00% | 2 | 32 | 57.54% |
| RACE240419P00417500 | 2024-04-18 12:26PM EDT | 417.50 | 3.50 | 7.80 | 10.00 | 0.00 | - | 1 | 21 | 53.39% |
| RACE240419P00420000 | 2024-04-19 11:49AM EDT | 420.00 | 8.00 | 10.20 | 12.30 | +3.00 | +60.00% | 3 | 134 | 60.21% |
| RACE240419P00422500 | 2024-04-11 2:27PM EDT | 422.50 | 6.30 | 11.50 | 14.90 | 0.00 | - | 9 | 34 | 59.47% |
| RACE240419P00425000 | 2024-04-18 11:28AM EDT | 425.00 | 8.70 | 14.70 | 17.40 | 0.00 | - | 3 | 82 | 73.22% |
| RACE240419P00427500 | 2024-04-04 2:30PM EDT | 427.50 | 12.60 | 16.70 | 20.00 | 0.00 | - | 7 | 51 | 77.05% |
| RACE240419P00430000 | 2024-04-18 9:30AM EDT | 430.00 | 16.20 | 19.60 | 23.00 | 0.00 | - | 1 | 105 | 92.68% |
| RACE240419P00432500 | 2024-03-27 3:12PM EDT | 432.50 | 6.40 | 22.20 | 25.30 | 0.00 | - | 2 | 4 | 98.97% |
| RACE240419P00435000 | 2024-04-18 9:30AM EDT | 435.00 | 21.10 | 24.20 | 27.70 | 0.00 | - | 1 | 2 | 99.95% |
| RACE240419P00437500 | 2024-03-28 11:06AM EDT | 437.50 | 8.90 | 26.40 | 30.20 | 0.00 | - | 4 | 0 | 103.30% |
| RACE240419P00440000 | 2024-03-28 12:14PM EDT | 440.00 | 10.44 | 28.80 | 32.70 | 0.00 | - | 12 | 0 | 108.50% |
| RACE240419P00442500 | 2024-03-26 10:01AM EDT | 442.50 | 9.50 | 31.20 | 35.20 | 0.00 | - | 5 | 0 | 113.48% |
| RACE240419P00445000 | 2024-04-05 2:42PM EDT | 445.00 | 27.00 | 34.20 | 37.50 | 0.00 | - | 1 | 0 | 123.34% |
| RACE240419P00450000 | 2024-03-26 3:54PM EDT | 450.00 | 15.70 | 39.40 | 42.70 | 0.00 | - | 12 | 0 | 140.33% |
| RACE240419P00470000 | 2024-03-04 11:39AM EDT | 470.00 | 56.70 | 48.70 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240419P00500000 | 2024-02-29 11:51AM EDT | 500.00 | 79.00 | 62.10 | 66.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.