La bourse ferme dans 1 h 2 min
CAC 40
8 127,82 -68,14 (-0,83 %) Euro Stoxx 50
5 037,89 -36,45 (-0,72 %) Dow Jones
39 853,63 +46,86 (+0,12 %) EUR/USD
1,0857 -0,0005 (-0,04 %) Gold future
2 430,70 -7,80 (-0,32 %) Bitcoin EUR
65 026,76 +3 420,12 (+5,55 %)
Ferrari N.V. (RACE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621C00155000 | 2023-06-06 9:47AM EDT | 155.00 | 149.60 | 162.00 | 166.90 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621C00160000 | 2023-08-04 10:52AM EDT | 160.00 | 161.85 | 152.20 | 156.40 | 0.00 | - | 2 | 2 | 0.00% |
| RACE240621C00200000 | 2024-04-22 9:48AM EDT | 200.00 | 209.50 | 213.60 | 218.30 | 0.00 | - | - | 25 | 120.26% |
| RACE240621C00210000 | 2024-03-06 2:48PM EDT | 210.00 | 206.58 | 207.10 | 210.70 | 0.00 | - | 10 | 10 | 152.00% |
| RACE240621C00230000 | 2024-01-17 3:25PM EDT | 230.00 | 117.00 | 159.50 | 164.20 | 0.00 | - | - | 1 | 0.00% |
| RACE240621C00240000 | 2023-12-22 4:46PM EDT | 240.00 | 101.42 | 97.90 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240621C00250000 | 2024-04-22 9:46AM EDT | 250.00 | 160.60 | 164.20 | 168.40 | 0.00 | - | 6 | 7 | 92.53% |
| RACE240621C00260000 | 2024-02-01 10:40AM EDT | 260.00 | 123.88 | 165.90 | 169.20 | 0.00 | - | 1 | 2 | 157.01% |
| RACE240621C00280000 | 2024-02-02 3:47PM EDT | 280.00 | 103.15 | 146.00 | 149.70 | 0.00 | - | 1 | 19 | 139.56% |
| RACE240621C00290000 | 2024-04-12 1:19PM EDT | 290.00 | 121.95 | 115.80 | 119.20 | 0.00 | - | 3 | 4 | 0.00% |
| RACE240621C00300000 | 2024-05-16 3:56PM EDT | 300.00 | 120.48 | 114.70 | 118.00 | 0.00 | - | 1 | 14 | 63.70% |
| RACE240621C00310000 | 2024-04-19 10:28AM EDT | 310.00 | 104.75 | 113.00 | 115.60 | 0.00 | - | 1 | 26 | 100.33% |
| RACE240621C00320000 | 2024-05-06 3:15PM EDT | 320.00 | 109.30 | 94.50 | 98.00 | 0.00 | - | 1 | 81 | 52.03% |
| RACE240621C00330000 | 2024-05-09 10:30AM EDT | 330.00 | 78.35 | 85.00 | 88.20 | 0.00 | - | 1 | 31 | 59.81% |
| RACE240621C00340000 | 2024-05-17 10:56AM EDT | 340.00 | 84.53 | 75.10 | 78.20 | 0.00 | - | 1 | 87 | 53.82% |
| RACE240621C00350000 | 2024-05-08 11:48AM EDT | 350.00 | 61.80 | 65.20 | 68.40 | 0.00 | - | 1 | 158 | 48.79% |
| RACE240621C00360000 | 2024-05-17 10:13AM EDT | 360.00 | 63.25 | 55.20 | 58.60 | 0.00 | - | 1 | 81 | 43.64% |
| RACE240621C00370000 | 2024-02-26 4:41PM EDT | 370.00 | 58.66 | 73.10 | 76.50 | 0.00 | - | 1 | 89 | 106.02% |
| RACE240621C00380000 | 2024-04-11 11:33AM EDT | 380.00 | 46.30 | 29.40 | 31.20 | 0.00 | - | 15 | 165 | 0.00% |
| RACE240621C00390000 | 2024-05-09 3:52PM EDT | 390.00 | 24.70 | 28.50 | 29.50 | 0.00 | - | 9 | 102 | 27.89% |
| RACE240621C00400000 | 2024-05-20 12:57PM EDT | 400.00 | 22.50 | 20.40 | 21.00 | 0.00 | - | 2 | 277 | 24.69% |
| RACE240621C00410000 | 2024-05-17 3:22PM EDT | 410.00 | 19.75 | 13.10 | 13.60 | 0.00 | - | 3 | 119 | 22.16% |
| RACE240621C00420000 | 2024-05-21 10:10AM EDT | 420.00 | 8.10 | 7.90 | 8.30 | -1.05 | -11.48% | 2 | 651 | 21.34% |
| RACE240621C00430000 | 2024-05-20 11:11AM EDT | 430.00 | 5.35 | 4.30 | 4.60 | 0.00 | - | 11 | 486 | 20.76% |
| RACE240621C00440000 | 2024-05-20 11:11AM EDT | 440.00 | 2.75 | 2.15 | 2.35 | 0.00 | - | 11 | 236 | 20.50% |
| RACE240621C00450000 | 2024-05-20 11:11AM EDT | 450.00 | 1.35 | 1.00 | 1.25 | 0.00 | - | 1 | 152 | 21.06% |
| RACE240621C00460000 | 2024-05-15 1:40PM EDT | 460.00 | 0.97 | 0.50 | 0.70 | 0.00 | - | 1 | 98 | 21.97% |
| RACE240621C00470000 | 2024-05-13 9:30AM EDT | 470.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 77 | 24.30% |
| RACE240621C00480000 | 2024-05-10 10:36AM EDT | 480.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 1 | 58 | 27.08% |
| RACE240621C00490000 | 2024-05-14 1:42PM EDT | 490.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 3 | 37 | 29.03% |
| RACE240621C00500000 | 2024-05-15 10:55AM EDT | 500.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 6 | 40.33% |
| RACE240621C00510000 | 2024-05-06 3:58PM EDT | 510.00 | 1.25 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 33.99% |
| RACE240621C00520000 | 2024-02-28 11:33AM EDT | 520.00 | 2.60 | 2.20 | 3.90 | 0.00 | - | 1 | 2 | 55.80% |
| RACE240621C00540000 | 2024-05-06 11:07AM EDT | 540.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 48.99% |
| RACE240621C00600000 | 2024-05-13 12:25PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 43 | 47.66% |
| RACE240621C00620000 | 2024-05-10 2:22PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 6 | 53.66% |
| RACE240621C00640000 | 2024-05-16 10:59AM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 72 | 51.17% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621P00130000 | 2024-02-15 11:37AM EDT | 130.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 16 | 16 | 195.85% |
| RACE240621P00135000 | 2024-04-23 11:50AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 48 | 123.44% |
| RACE240621P00140000 | 2024-04-26 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 139.06% |
| RACE240621P00145000 | 2023-10-31 9:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RACE240621P00150000 | 2024-04-18 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 130.66% |
| RACE240621P00155000 | 2024-01-17 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| RACE240621P00160000 | 2023-09-13 12:12PM EDT | 160.00 | 0.92 | 0.00 | 0.90 | 0.00 | - | 10 | 112 | 142.97% |
| RACE240621P00165000 | 2023-09-25 10:37AM EDT | 165.00 | 1.03 | 0.65 | 1.30 | 0.00 | - | 2 | 2 | 155.13% |
| RACE240621P00170000 | 2024-01-23 10:30AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| RACE240621P00175000 | 2024-05-07 9:31AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 50.00% |
| RACE240621P00180000 | 2024-01-23 10:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| RACE240621P00185000 | 2024-02-23 11:05AM EDT | 185.00 | 0.02 | 0.00 | 2.30 | 0.00 | - | 2 | 66 | 141.11% |
| RACE240621P00190000 | 2024-01-23 10:30AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| RACE240621P00195000 | 2024-02-23 11:05AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 112.50% |
| RACE240621P00200000 | 2024-05-09 11:37AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 52 | 82.03% |
| RACE240621P00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 91.41% |
| RACE240621P00220000 | 2024-05-10 2:24PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 85.64% |
| RACE240621P00230000 | 2024-05-10 2:29PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 48 | 76.56% |
| RACE240621P00240000 | 2024-05-17 2:30PM EDT | 240.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 21 | 268 | 76.17% |
| RACE240621P00250000 | 2024-05-10 10:24AM EDT | 250.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 42 | 68.16% |
| RACE240621P00260000 | 2024-05-15 9:30AM EDT | 260.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 238 | 64.75% |
| RACE240621P00270000 | 2024-05-16 3:16PM EDT | 270.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 97 | 61.13% |
| RACE240621P00280000 | 2024-02-01 11:30AM EDT | 280.00 | 1.45 | 0.00 | 1.05 | 0.00 | - | 2 | 93 | 65.72% |
| RACE240621P00290000 | 2024-05-13 1:33PM EDT | 290.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 1 | 142 | 52.78% |
| RACE240621P00300000 | 2024-05-13 1:29PM EDT | 300.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 72 | 52.20% |
| RACE240621P00310000 | 2024-05-09 9:40AM EDT | 310.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 4 | 121 | 47.56% |
| RACE240621P00320000 | 2024-05-06 10:32AM EDT | 320.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | 1 | 69 | 43.95% |
| RACE240621P00330000 | 2024-05-14 12:44PM EDT | 330.00 | 0.69 | 0.10 | 0.45 | 0.00 | - | 3 | 320 | 40.19% |
| RACE240621P00340000 | 2024-05-15 2:43PM EDT | 340.00 | 0.52 | 0.25 | 0.50 | 0.00 | - | 1 | 171 | 36.35% |
| RACE240621P00350000 | 2024-05-15 2:43PM EDT | 350.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 291 | 32.96% |
| RACE240621P00360000 | 2024-05-20 2:43PM EDT | 360.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | 14 | 318 | 29.30% |
| RACE240621P00370000 | 2024-05-20 3:41PM EDT | 370.00 | 0.63 | 0.60 | 0.85 | 0.00 | - | 5 | 445 | 25.73% |
| RACE240621P00380000 | 2024-05-20 3:41PM EDT | 380.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 36 | 558 | 23.11% |
| RACE240621P00390000 | 2024-05-20 2:43PM EDT | 390.00 | 1.74 | 1.80 | 2.05 | 0.00 | - | 23 | 235 | 20.98% |
| RACE240621P00400000 | 2024-05-21 9:46AM EDT | 400.00 | 3.40 | 3.40 | 3.60 | +1.01 | +42.26% | 1 | 141 | 19.30% |
| RACE240621P00410000 | 2024-05-21 9:46AM EDT | 410.00 | 6.30 | 6.20 | 6.50 | +0.50 | +8.62% | 1 | 75 | 18.18% |
| RACE240621P00420000 | 2024-05-20 9:40AM EDT | 420.00 | 9.30 | 10.80 | 11.20 | 0.00 | - | 2 | 148 | 17.41% |
| RACE240621P00430000 | 2024-05-20 1:41PM EDT | 430.00 | 16.10 | 17.20 | 17.70 | 0.00 | - | 25 | 41 | 16.60% |
| RACE240621P00440000 | 2024-05-07 2:24PM EDT | 440.00 | 37.00 | 25.30 | 25.90 | 0.00 | - | 2 | 16 | 16.10% |
| RACE240621P00450000 | 2024-03-21 11:10AM EDT | 450.00 | 29.20 | 45.70 | 48.50 | 0.00 | - | 2 | 2 | 51.14% |
| RACE240621P00460000 | 2024-05-03 9:57AM EDT | 460.00 | 33.30 | 43.00 | 46.90 | 0.00 | - | 1 | 0 | 28.88% |
| RACE240621P00470000 | 2024-02-01 3:59PM EDT | 470.00 | 81.10 | 47.90 | 51.10 | 0.00 | - | - | 0 | 0.00% |
| RACE240621P00560000 | 2024-04-18 2:52PM EDT | 560.00 | 149.30 | 135.50 | 138.70 | 0.00 | - | 2 | 0 | 0.00% |
| RACE240621P00580000 | 2024-04-18 9:38AM EDT | 580.00 | 170.70 | 155.90 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621P00600000 | 2024-04-18 10:14AM EDT | 600.00 | 187.40 | 176.20 | 178.90 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621P00620000 | 2024-04-08 10:35AM EDT | 620.00 | 196.50 | 211.80 | 212.90 | 0.00 | - | 1 | 0 | 106.06% |
| RACE240621P00640000 | 2024-04-19 10:53AM EDT | 640.00 | 229.10 | 215.50 | 218.80 | 0.00 | - | 1 | 0 | 0.00% |
