La bourse ferme dans 51 min
CAC 40
8 128,88 -67,08 (-0,82 %) Euro Stoxx 50
5 039,59 -34,75 (-0,68 %) Dow Jones
39 871,60 +64,83 (+0,16 %) EUR/USD
1,0860 -0,0001 (-0,01 %) Gold future
2 430,60 -7,90 (-0,32 %) Bitcoin EUR
65 177,14 +3 678,54 (+5,98 %)
Ferrari N.V. (RACE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:38AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241115C00330000 | 2024-05-09 10:33AM EDT | 330.00 | 90.81 | 97.50 | 99.10 | 0.00 | - | 1 | 1 | 41.66% |
| RACE241115C00350000 | 2024-05-10 10:30AM EDT | 350.00 | 69.00 | 80.20 | 81.90 | 0.00 | - | 1 | 3 | 38.16% |
| RACE241115C00370000 | 2024-05-06 2:06PM EDT | 370.00 | 77.60 | 64.00 | 65.50 | 0.00 | - | 3 | 3 | 34.85% |
| RACE241115C00390000 | 2024-05-06 3:17PM EDT | 390.00 | 62.00 | 49.80 | 51.10 | 0.00 | - | 23 | 43 | 32.59% |
| RACE241115C00400000 | 2024-05-06 2:02PM EDT | 400.00 | 54.20 | 43.20 | 44.40 | 0.00 | - | 1 | 1 | 31.47% |
| RACE241115C00410000 | 2024-05-14 3:44PM EDT | 410.00 | 36.13 | 37.20 | 38.20 | 0.00 | - | 3 | 3 | 30.47% |
| RACE241115C00420000 | 2024-05-07 9:35AM EDT | 420.00 | 33.40 | 31.70 | 32.70 | 0.00 | - | 5 | 11 | 29.71% |
| RACE241115C00430000 | 2024-05-03 9:30AM EDT | 430.00 | 39.90 | 26.90 | 27.80 | 0.00 | - | 1 | 52 | 29.09% |
| RACE241115C00440000 | 2024-05-17 12:16PM EDT | 440.00 | 26.60 | 22.30 | 23.30 | 0.00 | - | 7 | 27 | 28.43% |
| RACE241115C00450000 | 2024-05-07 12:12PM EDT | 450.00 | 18.00 | 18.60 | 19.70 | 0.00 | - | 1 | 23 | 28.17% |
| RACE241115C00460000 | 2024-04-26 2:02PM EDT | 460.00 | 23.50 | 15.30 | 16.20 | 0.00 | - | 10 | 49 | 27.62% |
| RACE241115C00470000 | 2024-05-17 12:22PM EDT | 470.00 | 15.40 | 12.60 | 13.40 | 0.00 | - | 6 | 57 | 27.33% |
| RACE241115C00480000 | 2024-04-29 1:22PM EDT | 480.00 | 16.85 | 10.30 | 11.10 | 0.00 | - | 2 | 8 | 27.17% |
| RACE241115C00490000 | 2024-03-20 3:57PM EDT | 490.00 | 21.00 | 9.90 | 13.40 | 0.00 | - | - | 2 | 31.70% |
| RACE241115C00500000 | 2024-05-07 10:26AM EDT | 500.00 | 8.20 | 6.60 | 7.50 | 0.00 | - | 2 | 2 | 26.93% |
| RACE241115C00510000 | 2024-05-03 9:58AM EDT | 510.00 | 12.80 | 5.30 | 6.20 | 0.00 | - | 19 | 19 | 26.94% |
| RACE241115C00520000 | 2024-04-24 10:07AM EDT | 520.00 | 9.42 | 4.20 | 5.10 | 0.00 | - | - | 1 | 26.95% |
| RACE241115C00540000 | 2024-03-25 10:06AM EDT | 540.00 | 10.90 | 6.00 | 7.20 | 0.00 | - | 1 | 1 | 33.18% |
| RACE241115C00550000 | 2024-05-14 10:01AM EDT | 550.00 | 2.15 | 2.25 | 2.80 | 0.00 | - | - | 1 | 27.02% |
| RACE241115C00560000 | 2024-03-20 9:30AM EDT | 560.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RACE241115C00600000 | 2024-05-14 11:38AM EDT | 600.00 | 1.10 | 0.75 | 1.45 | 0.00 | - | 1 | 4 | 29.06% |
| RACE241115C00620000 | 2024-05-08 9:30AM EDT | 620.00 | 0.80 | 0.50 | 1.25 | 0.00 | - | 1 | 9 | 30.30% |
| RACE241115C00640000 | 2024-05-16 3:42PM EDT | 640.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | 2 | 8 | 31.30% |
| RACE241115C00660000 | 2024-05-16 3:45PM EDT | 660.00 | 0.85 | 0.30 | 0.90 | 0.00 | - | 11 | 41 | 32.30% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241115P00220000 | 2024-05-10 9:30AM EDT | 220.00 | 0.85 | 0.35 | 0.90 | 0.00 | - | - | 2 | 46.27% |
| RACE241115P00230000 | 2024-05-10 9:30AM EDT | 230.00 | 0.90 | 0.40 | 1.00 | 0.00 | - | 1 | 2 | 44.14% |
| RACE241115P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 1.05 | 0.50 | 1.15 | 0.00 | - | - | 1 | 42.33% |
| RACE241115P00250000 | 2024-05-20 3:34PM EDT | 250.00 | 1.00 | 0.50 | 1.40 | 0.00 | - | 9 | 12 | 41.00% |
| RACE241115P00260000 | 2024-05-10 9:30AM EDT | 260.00 | 1.50 | 0.80 | 1.50 | 0.00 | - | 1 | 3 | 38.77% |
| RACE241115P00270000 | 2024-05-09 9:30AM EDT | 270.00 | 1.85 | 0.85 | 1.75 | 0.00 | - | 1 | 5 | 37.21% |
| RACE241115P00280000 | 2024-05-08 9:30AM EDT | 280.00 | 1.90 | 1.30 | 1.95 | 0.00 | - | 1 | 2 | 35.34% |
| RACE241115P00300000 | 2024-05-08 9:30AM EDT | 300.00 | 2.90 | 2.00 | 2.60 | 0.00 | - | 1 | 4 | 32.20% |
| RACE241115P00330000 | 2024-05-14 1:13PM EDT | 330.00 | 4.00 | 3.80 | 4.60 | -0.40 | -9.09% | 1 | 3 | 28.74% |
| RACE241115P00340000 | 2024-05-20 9:30AM EDT | 340.00 | 4.30 | 4.60 | 5.40 | 0.00 | - | 3 | 6 | 27.36% |
| RACE241115P00350000 | 2024-03-25 9:30AM EDT | 350.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RACE241115P00360000 | 2024-05-20 3:26PM EDT | 360.00 | 7.44 | 7.40 | 8.40 | 0.00 | - | 1 | 5 | 25.84% |
| RACE241115P00370000 | 2024-05-20 3:26PM EDT | 370.00 | 9.18 | 9.40 | 10.30 | 0.00 | - | - | 3 | 25.00% |
| RACE241115P00380000 | 2024-05-16 12:19PM EDT | 380.00 | 10.80 | 11.80 | 12.40 | 0.00 | - | 2 | 4 | 24.00% |
| RACE241115P00390000 | 2024-05-15 11:18AM EDT | 390.00 | 15.21 | 14.40 | 15.40 | 0.00 | - | 1 | 9 | 23.49% |
| RACE241115P00400000 | 2024-05-09 10:33AM EDT | 400.00 | 22.28 | 17.80 | 18.50 | 0.00 | - | 1 | 13 | 22.61% |
| RACE241115P00410000 | 2024-04-26 11:39AM EDT | 410.00 | 23.80 | 21.60 | 22.40 | 0.00 | - | 1 | 21 | 21.96% |
| RACE241115P00420000 | 2024-05-20 2:59PM EDT | 420.00 | 25.70 | 26.00 | 26.90 | 0.00 | - | 10 | 115 | 21.32% |
| RACE241115P00430000 | 2024-05-07 1:01PM EDT | 430.00 | 36.00 | 31.00 | 32.10 | 0.00 | - | 3 | 6 | 20.75% |
| RACE241115P00450000 | 2024-04-02 9:51AM EDT | 450.00 | 44.60 | 43.60 | 45.40 | 0.00 | - | - | 16 | 20.55% |
