La bourse est fermée
Dow Jones
39 816,08 +9,31 (+0,02 %) Nasdaq
16 795,64 +0,77 (+0,00 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 278,27 +1 316,52 (+2,09 %)
Ferrari N.V. (RACE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:29PM EDT. Marché ouvert.
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240531C00400000 | 2024-05-15 12:32PM EDT | 400.00 | 17.90 | 17.20 | 21.00 | 0.00 | - | 1 | 9 | 34.35% |
| RACE240531C00405000 | 2024-05-15 1:26PM EDT | 405.00 | 14.60 | 13.60 | 15.00 | 0.00 | - | 9 | 13 | 24.22% |
| RACE240531C00410000 | 2024-05-08 12:56PM EDT | 410.00 | 8.94 | 9.90 | 11.70 | 0.00 | - | - | 7 | 25.24% |
| RACE240531C00412500 | 2024-05-17 9:56AM EDT | 412.50 | 11.28 | 8.10 | 9.30 | 0.00 | - | 1 | 1 | 22.23% |
| RACE240531C00415000 | 2024-05-17 2:23PM EDT | 415.00 | 11.48 | 6.80 | 7.30 | 0.00 | - | 9 | 13 | 20.37% |
| RACE240531C00417500 | 2024-05-17 9:56AM EDT | 417.50 | 8.04 | 5.40 | 5.90 | 0.00 | - | 1 | 4 | 20.12% |
| RACE240531C00420000 | 2024-05-21 1:01PM EDT | 420.00 | 4.43 | 4.10 | 4.70 | -0.07 | -1.56% | 1 | 19 | 19.98% |
| RACE240531C00422500 | 2024-05-21 1:01PM EDT | 422.50 | 3.46 | 3.10 | 3.70 | -3.07 | -47.01% | 1 | 4 | 19.94% |
| RACE240531C00425000 | 2024-05-21 11:07AM EDT | 425.00 | 2.27 | 2.40 | 2.90 | -0.68 | -23.05% | 10 | 26 | 20.06% |
| RACE240531C00430000 | 2024-05-21 11:07AM EDT | 430.00 | 1.25 | 0.80 | 1.55 | -0.65 | -34.21% | 11 | 22 | 19.51% |
| RACE240531C00435000 | 2024-05-20 10:37AM EDT | 435.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 3 | 13 | 20.13% |
| RACE240531C00440000 | 2024-05-06 3:10PM EDT | 440.00 | 9.62 | 0.30 | 0.55 | 0.00 | - | - | 2 | 21.12% |
| RACE240531C00445000 | 2024-05-16 1:15PM EDT | 445.00 | 0.77 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 26.39% |
| RACE240531C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.69 | 0.05 | 1.60 | 0.00 | - | 2 | 0 | 36.40% |
| RACE240531C00470000 | 2024-05-06 10:40AM EDT | 470.00 | 2.95 | 0.00 | 2.20 | 0.00 | - | - | 1 | 55.01% |
| RACE240531C00480000 | 2024-05-06 9:30AM EDT | 480.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 51.98% |
| RACE240531C00530000 | 2024-05-20 9:31AM EDT | 530.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 78.98% |
| RACE240531C00540000 | 2024-05-15 12:10PM EDT | 540.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 6 | 59.38% |
| RACE240531C00550000 | 2024-05-15 1:43PM EDT | 550.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 88.55% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240531P00335000 | 2024-05-20 3:21PM EDT | 335.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 3 | 58.50% |
| RACE240531P00365000 | 2024-05-20 10:20AM EDT | 365.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 56.64% |
| RACE240531P00370000 | 2024-05-20 10:20AM EDT | 370.00 | 0.83 | 0.05 | 1.55 | 0.00 | - | 1 | 40 | 52.67% |
| RACE240531P00375000 | 2024-05-08 3:59PM EDT | 375.00 | 1.13 | 0.05 | 1.55 | 0.00 | - | 1 | 6 | 48.23% |
| RACE240531P00380000 | 2024-05-13 9:44AM EDT | 380.00 | 1.00 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 33.40% |
| RACE240531P00385000 | 2024-05-07 1:27PM EDT | 385.00 | 2.57 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 32.96% |
| RACE240531P00390000 | 2024-05-17 3:29PM EDT | 390.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 12 | 14 | 26.95% |
| RACE240531P00395000 | 2024-05-20 11:12AM EDT | 395.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 23.47% |
| RACE240531P00400000 | 2024-05-17 3:37PM EDT | 400.00 | 0.60 | 0.55 | 0.90 | 0.00 | - | 2 | 28 | 21.27% |
| RACE240531P00405000 | 2024-05-20 2:37PM EDT | 405.00 | 1.30 | 1.10 | 1.50 | 0.00 | - | 1 | 16 | 20.15% |
| RACE240531P00407500 | 2024-05-15 2:02PM EDT | 407.50 | 2.83 | 1.50 | 2.00 | 0.00 | - | - | 5 | 19.93% |
| RACE240531P00410000 | 2024-05-17 10:18AM EDT | 410.00 | 2.25 | 2.05 | 2.60 | 0.00 | - | 1 | 144 | 19.61% |
| RACE240531P00412500 | 2024-05-20 12:06PM EDT | 412.50 | 3.38 | 2.85 | 3.40 | 0.00 | - | 1 | 3 | 19.51% |
| RACE240531P00415000 | 2024-05-20 9:55AM EDT | 415.00 | 3.12 | 3.70 | 4.30 | 0.00 | - | 1 | 151 | 19.18% |
| RACE240531P00417500 | 2024-05-20 9:44AM EDT | 417.50 | 4.49 | 4.80 | 5.20 | 0.00 | - | 1 | 3 | 18.26% |
| RACE240531P00420000 | 2024-05-20 3:39PM EDT | 420.00 | 6.60 | 6.00 | 6.60 | 0.00 | - | 1 | 12 | 18.45% |
| RACE240531P00422500 | 2024-05-16 11:59AM EDT | 422.50 | 7.08 | 7.50 | 8.00 | 0.00 | - | - | 1 | 17.97% |
| RACE240531P00425000 | 2024-05-17 3:19PM EDT | 425.00 | 6.55 | 9.20 | 11.20 | 0.00 | - | 1 | 4 | 23.72% |
| RACE240531P00430000 | 2024-05-21 10:56AM EDT | 430.00 | 15.18 | 12.60 | 14.60 | +5.18 | +51.80% | 5 | 1 | 22.83% |
