La bourse est fermée
Dow Jones
39 824,68 +17,91 (+0,04 %) Nasdaq
16 804,60 +9,72 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 207,61 +1 362,94 (+2,17 %)
Ferrari N.V. (RACE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:38PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816C00200000 | 2024-01-18 12:51PM EDT | 200.00 | 151.98 | 191.50 | 195.50 | 0.00 | - | 5 | 5 | 0.00% |
| RACE240816C00270000 | 2024-05-10 9:38AM EDT | 270.00 | 138.30 | 149.70 | 153.80 | 0.00 | - | 1 | 1 | 64.29% |
| RACE240816C00290000 | 2024-05-01 11:03AM EDT | 290.00 | 132.80 | 130.30 | 134.30 | 0.00 | - | 1 | 1 | 57.64% |
| RACE240816C00300000 | 2024-04-22 9:34AM EDT | 300.00 | 113.80 | 120.60 | 124.50 | 0.00 | - | 1 | 12 | 54.22% |
| RACE240816C00310000 | 2024-02-01 2:05PM EDT | 310.00 | 90.70 | 120.80 | 124.60 | 0.00 | - | - | 6 | 73.91% |
| RACE240816C00320000 | 2024-02-08 2:01PM EDT | 320.00 | 74.80 | 107.60 | 110.60 | 0.00 | - | 1 | 6 | 61.47% |
| RACE240816C00330000 | 2024-02-01 10:52AM EDT | 330.00 | 66.40 | 103.10 | 105.40 | 0.00 | - | 2 | 13 | 66.40% |
| RACE240816C00340000 | 2024-02-01 10:43AM EDT | 340.00 | 56.30 | 94.20 | 96.60 | 0.00 | - | 8 | 9 | 63.21% |
| RACE240816C00350000 | 2024-03-19 10:56AM EDT | 350.00 | 90.65 | 71.00 | 74.10 | 0.00 | - | 1 | 16 | 37.61% |
| RACE240816C00360000 | 2024-05-20 1:54PM EDT | 360.00 | 65.10 | 63.70 | 67.30 | 0.00 | - | 1 | 7 | 39.50% |
| RACE240816C00370000 | 2024-05-14 3:46PM EDT | 370.00 | 52.02 | 55.90 | 58.50 | 0.00 | - | 6 | 15 | 37.01% |
| RACE240816C00380000 | 2024-05-07 2:13PM EDT | 380.00 | 39.07 | 46.70 | 49.20 | 0.00 | - | 2 | 25 | 33.46% |
| RACE240816C00390000 | 2024-05-07 1:46PM EDT | 390.00 | 31.63 | 38.30 | 41.70 | 0.00 | - | 42 | 46 | 32.22% |
| RACE240816C00400000 | 2024-05-16 11:52AM EDT | 400.00 | 36.44 | 31.80 | 34.20 | 0.00 | - | 5 | 83 | 30.37% |
| RACE240816C00410000 | 2024-05-17 2:21PM EDT | 410.00 | 30.25 | 26.00 | 26.90 | 0.00 | - | 1 | 97 | 28.17% |
| RACE240816C00420000 | 2024-05-16 12:55PM EDT | 420.00 | 24.00 | 20.10 | 21.00 | 0.00 | - | 3 | 23 | 26.96% |
| RACE240816C00430000 | 2024-05-17 2:51PM EDT | 430.00 | 19.20 | 15.30 | 16.20 | 0.00 | - | 2 | 151 | 26.25% |
| RACE240816C00440000 | 2024-05-17 10:33AM EDT | 440.00 | 14.00 | 11.50 | 12.20 | 0.00 | - | 1 | 46 | 25.64% |
| RACE240816C00450000 | 2024-05-20 10:19AM EDT | 450.00 | 9.30 | 8.30 | 9.30 | 0.00 | - | 4 | 51 | 25.59% |
| RACE240816C00460000 | 2024-05-14 12:09PM EDT | 460.00 | 6.00 | 5.80 | 6.90 | 0.00 | - | 3 | 52 | 25.42% |
| RACE240816C00470000 | 2024-05-07 9:47AM EDT | 470.00 | 6.50 | 4.40 | 4.90 | 0.00 | - | 1 | 4 | 25.03% |
| RACE240816C00480000 | 2024-05-13 10:24AM EDT | 480.00 | 2.90 | 2.95 | 3.60 | 0.00 | - | 1 | 7 | 25.14% |
| RACE240816C00490000 | 2024-05-10 2:36PM EDT | 490.00 | 2.07 | 2.05 | 2.65 | 0.00 | - | 5 | 8 | 25.32% |
| RACE240816C00500000 | 2024-05-21 12:42PM EDT | 500.00 | 1.80 | 1.55 | 2.10 | -0.41 | -18.55% | 2 | 53 | 26.00% |
| RACE240816C00510000 | 2024-04-30 12:51PM EDT | 510.00 | 3.80 | 1.10 | 1.50 | 0.00 | - | 1 | 9 | 26.03% |
| RACE240816C00520000 | 2024-04-04 2:10PM EDT | 520.00 | 4.25 | 4.00 | 4.70 | 0.00 | - | 5 | 13 | 37.03% |
| RACE240816C00540000 | 2024-05-06 1:40PM EDT | 540.00 | 2.40 | 0.55 | 0.90 | 0.00 | - | 1 | 9 | 28.68% |
| RACE240816C00560000 | 2024-03-13 9:30AM EDT | 560.00 | 2.30 | 1.35 | 2.35 | 0.00 | - | 1 | 2 | 38.39% |
| RACE240816C00580000 | 2024-05-07 9:31AM EDT | 580.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 1 | 4 | 33.15% |
| RACE240816C00620000 | 2024-05-16 9:30AM EDT | 620.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 36 | 35.40% |
| RACE240816C00640000 | 2024-05-17 10:43AM EDT | 640.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 35 | 36 | 37.04% |
| RACE240816C00660000 | 2024-04-22 1:37PM EDT | 660.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | - | 20 | 53.20% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816P00170000 | 2024-02-01 11:57AM EDT | 170.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 8 | 78.91% |
| RACE240816P00185000 | 2024-02-16 3:23PM EDT | 185.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 85.30% |
| RACE240816P00190000 | 2024-02-12 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 70.41% |
| RACE240816P00200000 | 2023-12-15 10:30AM EDT | 200.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 73.73% |
| RACE240816P00210000 | 2024-01-26 3:36PM EDT | 210.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 110 | 110 | 59.72% |
| RACE240816P00230000 | 2024-01-31 3:00PM EDT | 230.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 1 | 25 | 57.64% |
| RACE240816P00250000 | 2024-05-13 9:49AM EDT | 250.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 1 | 4 | 57.21% |
| RACE240816P00270000 | 2024-05-13 9:47AM EDT | 270.00 | 0.46 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 44.78% |
| RACE240816P00280000 | 2024-02-20 4:50PM EDT | 280.00 | 1.85 | 0.05 | 2.60 | 0.00 | - | 1 | 55 | 54.06% |
| RACE240816P00290000 | 2024-04-03 12:51PM EDT | 290.00 | 1.40 | 0.45 | 2.90 | 0.00 | - | 1 | 34 | 51.44% |
| RACE240816P00300000 | 2024-04-02 1:12PM EDT | 300.00 | 1.50 | 0.60 | 1.65 | 0.00 | - | 5 | 35 | 41.91% |
| RACE240816P00310000 | 2024-05-08 3:33PM EDT | 310.00 | 1.10 | 0.55 | 1.10 | 0.00 | - | 2 | 19 | 35.43% |
| RACE240816P00320000 | 2024-05-07 12:16PM EDT | 320.00 | 1.45 | 0.65 | 1.30 | 0.00 | - | 15 | 40 | 33.35% |
| RACE240816P00330000 | 2024-05-10 10:12AM EDT | 330.00 | 2.30 | 1.05 | 1.55 | 0.00 | - | 1 | 15 | 31.34% |
| RACE240816P00340000 | 2024-05-17 1:41PM EDT | 340.00 | 1.40 | 1.40 | 1.80 | 0.00 | - | 5 | 41 | 29.10% |
| RACE240816P00350000 | 2024-05-20 2:13PM EDT | 350.00 | 2.20 | 1.75 | 2.40 | 0.00 | - | 42 | 261 | 27.83% |
| RACE240816P00360000 | 2024-05-14 2:48PM EDT | 360.00 | 4.20 | 2.60 | 3.20 | 0.00 | - | 44 | 116 | 26.58% |
| RACE240816P00370000 | 2024-05-20 3:27PM EDT | 370.00 | 3.83 | 3.60 | 4.30 | 0.00 | - | 4 | 1,172 | 25.42% |
| RACE240816P00380000 | 2024-05-20 3:27PM EDT | 380.00 | 5.24 | 5.00 | 5.90 | 0.00 | - | 1 | 51 | 24.52% |
| RACE240816P00390000 | 2024-05-20 9:50AM EDT | 390.00 | 7.00 | 6.90 | 7.90 | 0.00 | - | 3 | 110 | 23.49% |
| RACE240816P00400000 | 2024-05-20 9:50AM EDT | 400.00 | 9.45 | 9.50 | 10.50 | 0.00 | - | 3 | 107 | 22.49% |
| RACE240816P00410000 | 2024-05-20 9:30AM EDT | 410.00 | 12.70 | 12.90 | 13.90 | 0.00 | - | 1 | 60 | 21.60% |
| RACE240816P00420000 | 2024-05-15 10:11AM EDT | 420.00 | 21.50 | 17.10 | 18.10 | 0.00 | - | 3 | 24 | 20.67% |
| RACE240816P00430000 | 2024-05-15 3:45PM EDT | 430.00 | 22.20 | 22.40 | 23.30 | 0.00 | - | 3 | 28 | 19.83% |
| RACE240816P00440000 | 2024-04-24 1:38PM EDT | 440.00 | 33.20 | 28.60 | 29.80 | 0.00 | - | 1 | 1 | 19.44% |
| RACE240816P00460000 | 2024-04-23 9:51AM EDT | 460.00 | 48.10 | 43.70 | 45.90 | 0.00 | - | - | 5 | 19.88% |
| RACE240816P00470000 | 2024-04-04 11:01AM EDT | 470.00 | 55.00 | 44.90 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240816P00500000 | 2024-05-07 12:15PM EDT | 500.00 | 93.10 | 80.40 | 84.30 | 0.00 | - | 20 | 1 | 25.86% |
| RACE240816P00660000 | 2024-04-18 10:48AM EDT | 660.00 | 246.70 | 235.10 | 239.60 | 0.00 | - | 1 | 0 | 0.00% |
