Marchés français ouverture 6 h 45 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 0,00 (0,00 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 550,71 -1 001,86 (-1,53 %)
Ferrari N.V. (RACE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117C00170000 | 2023-10-05 11:08AM EDT | 170.00 | 139.60 | 170.00 | 174.40 | 0.00 | - | 2 | 0 | 0.00% |
| RACE250117C00185000 | 2023-10-02 1:22PM EDT | 185.00 | 125.70 | 131.00 | 136.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE250117C00190000 | 2024-02-26 11:37AM EDT | 190.00 | 235.00 | 254.50 | 259.40 | 0.00 | - | 1 | 0 | 117.03% |
| RACE250117C00195000 | 2024-05-15 3:59PM EDT | 195.00 | 231.00 | 229.00 | 233.80 | 0.00 | - | 1 | 10 | 73.83% |
| RACE250117C00200000 | 2024-05-08 9:52AM EDT | 200.00 | 214.00 | 224.30 | 229.00 | 0.00 | - | 1 | 17 | 72.38% |
| RACE250117C00210000 | 2023-10-02 1:22PM EDT | 210.00 | 105.60 | 109.50 | 114.50 | 0.00 | - | 5 | 23 | 0.00% |
| RACE250117C00220000 | 2023-11-03 11:28AM EDT | 220.00 | 126.80 | 148.00 | 152.50 | 0.00 | - | 1 | 7 | 0.00% |
| RACE250117C00230000 | 2024-02-05 11:50AM EDT | 230.00 | 151.20 | 192.00 | 196.50 | 0.00 | - | 1 | 11 | 55.39% |
| RACE250117C00240000 | 2023-12-12 12:21PM EDT | 240.00 | 144.90 | 121.50 | 126.10 | 0.00 | - | 1 | 14 | 0.00% |
| RACE250117C00250000 | 2024-03-04 3:59PM EDT | 250.00 | 176.16 | 177.60 | 182.20 | 0.00 | - | 1 | 127 | 59.91% |
| RACE250117C00260000 | 2023-12-29 12:31PM EDT | 260.00 | 95.30 | 98.60 | 102.40 | 0.00 | - | 2 | 19 | 0.00% |
| RACE250117C00270000 | 2024-03-11 11:30AM EDT | 270.00 | 157.85 | 159.00 | 163.70 | 0.00 | - | 1 | 33 | 55.26% |
| RACE250117C00280000 | 2024-01-10 4:30PM EDT | 280.00 | 89.70 | 125.50 | 130.50 | 0.00 | - | 6 | 22 | 0.00% |
| RACE250117C00290000 | 2024-04-19 12:51PM EDT | 290.00 | 132.76 | 143.50 | 148.00 | 0.00 | - | 1 | 172 | 54.45% |
| RACE250117C00300000 | 2024-03-22 9:47AM EDT | 300.00 | 147.15 | 121.90 | 125.90 | 0.00 | - | 2 | 41 | 37.56% |
| RACE250117C00310000 | 2024-03-04 11:57AM EDT | 310.00 | 121.10 | 123.50 | 127.30 | 0.00 | - | 1 | 20 | 49.48% |
| RACE250117C00320000 | 2024-04-01 12:34PM EDT | 320.00 | 130.60 | 117.30 | 120.60 | 0.00 | - | 1 | 29 | 49.73% |
| RACE250117C00330000 | 2024-04-01 2:07PM EDT | 330.00 | 119.40 | 109.00 | 112.30 | 0.00 | - | 80 | 47 | 48.05% |
| RACE250117C00340000 | 2024-05-17 10:56AM EDT | 340.00 | 101.03 | 94.80 | 98.80 | 0.00 | - | 1 | 89 | 41.14% |
| RACE250117C00350000 | 2024-05-15 2:47PM EDT | 350.00 | 89.50 | 87.50 | 90.80 | 0.00 | - | 1 | 149 | 39.81% |
| RACE250117C00360000 | 2024-04-30 11:24AM EDT | 360.00 | 80.78 | 78.70 | 82.50 | 0.00 | - | 1 | 64 | 38.05% |
| RACE250117C00370000 | 2024-05-06 1:09PM EDT | 370.00 | 82.90 | 71.00 | 73.70 | 0.00 | - | 2 | 84 | 35.75% |
| RACE250117C00380000 | 2024-05-03 3:33PM EDT | 380.00 | 78.83 | 64.90 | 67.50 | 0.00 | - | 1 | 167 | 35.52% |
| RACE250117C00390000 | 2024-05-03 3:33PM EDT | 390.00 | 71.55 | 58.20 | 60.90 | 0.00 | - | 1 | 31 | 34.70% |
| RACE250117C00400000 | 2024-05-20 11:25AM EDT | 400.00 | 51.00 | 51.50 | 54.40 | 0.00 | - | 2 | 362 | 33.73% |
| RACE250117C00410000 | 2024-05-20 9:37AM EDT | 410.00 | 47.00 | 44.50 | 48.20 | 0.00 | - | 1 | 45 | 32.78% |
| RACE250117C00420000 | 2024-05-13 3:21PM EDT | 420.00 | 34.22 | 39.90 | 42.40 | 0.00 | - | 1 | 83 | 31.88% |
| RACE250117C00430000 | 2024-05-16 10:05AM EDT | 430.00 | 35.30 | 34.80 | 37.10 | 0.00 | - | 5 | 288 | 31.10% |
| RACE250117C00440000 | 2024-05-15 2:37PM EDT | 440.00 | 31.00 | 30.10 | 31.60 | 0.00 | - | 3 | 60 | 29.92% |
| RACE250117C00450000 | 2024-05-21 2:13PM EDT | 450.00 | 26.50 | 25.60 | 27.20 | -0.90 | -3.28% | 27 | 45 | 29.27% |
| RACE250117C00460000 | 2024-05-20 10:20AM EDT | 460.00 | 22.71 | 21.40 | 24.30 | 0.00 | - | 4 | 19 | 29.49% |
| RACE250117C00470000 | 2024-05-10 10:29AM EDT | 470.00 | 14.70 | 18.90 | 20.90 | 0.00 | - | 2 | 90 | 29.08% |
| RACE250117C00480000 | 2024-05-21 9:33AM EDT | 480.00 | 15.90 | 16.00 | 17.20 | -0.10 | -0.63% | 10 | 29 | 28.14% |
| RACE250117C00490000 | 2024-05-17 10:04AM EDT | 490.00 | 15.40 | 13.50 | 14.40 | 0.00 | - | 6 | 21 | 27.65% |
| RACE250117C00500000 | 2024-05-10 9:39AM EDT | 500.00 | 9.20 | 11.40 | 12.10 | 0.00 | - | 1 | 31 | 27.32% |
| RACE250117C00520000 | 2024-05-15 12:28PM EDT | 520.00 | 7.83 | 7.80 | 8.80 | 0.00 | - | 4 | 72 | 27.17% |
| RACE250117C00540000 | 2024-04-25 3:59PM EDT | 540.00 | 7.80 | 5.30 | 6.30 | 0.00 | - | 2 | 9 | 27.02% |
| RACE250117C00560000 | 2024-05-15 3:52PM EDT | 560.00 | 4.60 | 3.50 | 4.50 | 0.00 | - | 1 | 3 | 26.96% |
| RACE250117C00580000 | 2024-05-06 3:07PM EDT | 580.00 | 5.20 | 2.35 | 3.20 | 0.00 | - | 5 | 6 | 26.93% |
| RACE250117C00600000 | 2024-04-25 9:30AM EDT | 600.00 | 3.20 | 1.65 | 2.40 | 0.00 | - | 1 | 2 | 27.25% |
| RACE250117C00620000 | 2024-05-14 9:38AM EDT | 620.00 | 1.33 | 1.05 | 2.00 | 0.00 | - | 1 | 4 | 28.09% |
| RACE250117C00640000 | 2024-05-15 12:28PM EDT | 640.00 | 1.15 | 0.45 | 1.60 | 0.00 | - | 1 | 4 | 28.64% |
| RACE250117C00660000 | 2024-05-14 9:30AM EDT | 660.00 | 0.95 | 0.55 | 1.35 | 0.00 | - | 1 | 7 | 29.40% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117P00090000 | 2024-05-20 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 76.37% |
| RACE250117P00095000 | 2023-05-10 2:44PM EDT | 95.00 | 2.56 | 0.05 | 3.80 | 0.00 | - | 7 | 8 | 98.95% |
| RACE250117P00110000 | 2023-12-18 1:35PM EDT | 110.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 2 | 93.90% |
| RACE250117P00115000 | 2023-12-18 1:32PM EDT | 115.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 3 | 74.07% |
| RACE250117P00120000 | 2023-09-26 10:22AM EDT | 120.00 | 1.49 | 0.50 | 1.40 | 0.00 | - | 2 | 24 | 74.66% |
| RACE250117P00125000 | 2024-01-30 3:55PM EDT | 125.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 143 | 70.51% |
| RACE250117P00130000 | 2023-09-26 10:21AM EDT | 130.00 | 1.18 | 0.70 | 1.55 | 0.00 | - | 4 | 5 | 71.99% |
| RACE250117P00135000 | 2023-09-26 10:43AM EDT | 135.00 | 1.25 | 0.85 | 1.85 | 0.00 | - | 1 | 3 | 71.90% |
| RACE250117P00140000 | 2024-04-01 9:58AM EDT | 140.00 | 0.52 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 60.89% |
| RACE250117P00145000 | 2023-11-21 1:52PM EDT | 145.00 | 0.75 | 0.20 | 5.00 | 0.00 | - | 2 | 4 | 76.11% |
| RACE250117P00150000 | 2024-03-12 10:43AM EDT | 150.00 | 0.20 | 0.20 | 1.15 | 0.00 | - | 2 | 15 | 58.94% |
| RACE250117P00155000 | 2023-11-21 1:52PM EDT | 155.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 71.16% |
| RACE250117P00160000 | 2024-04-01 9:58AM EDT | 160.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 55.18% |
| RACE250117P00170000 | 2023-09-25 12:57PM EDT | 170.00 | 2.90 | 2.10 | 3.20 | 0.00 | - | 7 | 8 | 65.87% |
| RACE250117P00175000 | 2023-09-25 12:36PM EDT | 175.00 | 3.20 | 2.40 | 3.50 | 0.00 | - | 8 | 12 | 65.36% |
| RACE250117P00180000 | 2023-11-21 3:08PM EDT | 180.00 | 1.12 | 0.15 | 2.15 | 0.00 | - | 11 | 55 | 53.38% |
| RACE250117P00185000 | 2023-09-20 1:50PM EDT | 185.00 | 3.10 | 3.40 | 3.90 | 0.00 | - | 2 | 14 | 64.48% |
| RACE250117P00190000 | 2023-12-08 11:50AM EDT | 190.00 | 2.55 | 0.00 | 2.95 | 0.00 | - | 5 | 26 | 52.44% |
| RACE250117P00195000 | 2024-02-16 3:53PM EDT | 195.00 | 1.09 | 0.00 | 1.85 | 0.00 | - | 11 | 16 | 53.02% |
| RACE250117P00200000 | 2024-05-07 11:52AM EDT | 200.00 | 0.52 | 0.35 | 1.05 | 0.00 | - | 5 | 38 | 46.61% |
| RACE250117P00210000 | 2024-01-08 4:48PM EDT | 210.00 | 1.90 | 0.90 | 2.05 | 0.00 | - | 8 | 12 | 49.38% |
| RACE250117P00220000 | 2024-01-03 10:32AM EDT | 220.00 | 2.90 | 0.00 | 4.10 | 0.00 | - | 5 | 18 | 53.85% |
| RACE250117P00230000 | 2024-03-01 4:11PM EDT | 230.00 | 1.60 | 0.45 | 2.30 | 0.00 | - | 3 | 38 | 44.65% |
| RACE250117P00240000 | 2024-01-29 12:13PM EDT | 240.00 | 3.50 | 0.85 | 2.85 | 0.00 | - | 1 | 70 | 43.85% |
| RACE250117P00250000 | 2024-03-22 2:18PM EDT | 250.00 | 1.56 | 1.55 | 3.10 | 0.00 | - | 6 | 830 | 41.89% |
| RACE250117P00260000 | 2024-03-08 12:34PM EDT | 260.00 | 2.36 | 1.00 | 4.70 | 0.00 | - | 1 | 203 | 43.37% |
| RACE250117P00270000 | 2024-04-30 1:13PM EDT | 270.00 | 2.30 | 1.55 | 2.40 | 0.00 | - | 6 | 316 | 34.58% |
| RACE250117P00280000 | 2024-01-03 2:12PM EDT | 280.00 | 10.00 | 3.40 | 5.30 | 0.00 | - | 1 | 53 | 39.11% |
| RACE250117P00290000 | 2024-04-09 10:57AM EDT | 290.00 | 4.05 | 2.35 | 4.00 | 0.00 | - | 1 | 60 | 33.76% |
| RACE250117P00300000 | 2024-05-07 3:59PM EDT | 300.00 | 4.00 | 2.80 | 3.70 | 0.00 | - | 1 | 85 | 30.65% |
| RACE250117P00310000 | 2024-04-17 3:43PM EDT | 310.00 | 5.28 | 3.00 | 4.10 | 0.00 | - | 2 | 149 | 29.05% |
| RACE250117P00320000 | 2024-05-03 1:58PM EDT | 320.00 | 5.00 | 4.00 | 5.10 | 0.00 | - | 1 | 365 | 28.40% |
| RACE250117P00330000 | 2024-05-08 9:44AM EDT | 330.00 | 6.97 | 3.90 | 6.00 | 0.00 | - | 1 | 230 | 27.34% |
| RACE250117P00340000 | 2024-05-21 10:34AM EDT | 340.00 | 6.70 | 5.10 | 8.20 | +0.60 | +9.84% | 11 | 191 | 27.75% |
| RACE250117P00350000 | 2024-05-08 10:11AM EDT | 350.00 | 10.11 | 6.40 | 8.40 | 0.00 | - | 2 | 142 | 25.37% |
| RACE250117P00360000 | 2024-05-15 2:04PM EDT | 360.00 | 9.60 | 8.20 | 10.20 | 0.00 | - | 1 | 40 | 24.70% |
| RACE250117P00370000 | 2024-05-07 12:08PM EDT | 370.00 | 15.00 | 11.10 | 12.20 | 0.00 | - | 2 | 86 | 23.92% |
| RACE250117P00380000 | 2024-04-01 10:33AM EDT | 380.00 | 14.46 | 16.70 | 18.90 | 0.00 | - | 3 | 44 | 26.95% |
| RACE250117P00390000 | 2024-05-07 11:55AM EDT | 390.00 | 21.20 | 16.50 | 17.40 | 0.00 | - | 2 | 44 | 22.51% |
| RACE250117P00400000 | 2024-05-13 2:43PM EDT | 400.00 | 20.96 | 19.70 | 20.80 | -3.84 | -15.48% | 1 | 74 | 21.95% |
| RACE250117P00410000 | 2024-05-07 11:59AM EDT | 410.00 | 29.48 | 22.60 | 25.40 | 0.00 | - | 1 | 47 | 21.93% |
| RACE250117P00420000 | 2024-05-08 11:48AM EDT | 420.00 | 29.00 | 27.60 | 29.50 | -5.20 | -15.20% | 7 | 42 | 21.14% |
| RACE250117P00430000 | 2024-04-25 10:33AM EDT | 430.00 | 39.30 | 32.50 | 34.60 | 0.00 | - | 4 | 55 | 20.70% |
| RACE250117P00440000 | 2024-05-16 12:44PM EDT | 440.00 | 37.50 | 36.80 | 40.10 | 0.00 | - | 1 | 31 | 20.14% |
| RACE250117P00450000 | 2024-04-26 3:03PM EDT | 450.00 | 46.90 | 42.60 | 46.20 | 0.00 | - | 1 | 29 | 19.62% |
| RACE250117P00460000 | 2024-02-13 11:32AM EDT | 460.00 | 82.20 | 52.90 | 56.80 | 0.00 | - | 1 | 2 | 22.36% |
| RACE250117P00470000 | 2024-02-13 11:01AM EDT | 470.00 | 90.90 | 60.10 | 63.90 | 0.00 | - | - | 5 | 22.02% |
| RACE250117P00520000 | 2024-05-08 9:41AM EDT | 520.00 | 115.00 | 99.20 | 104.00 | 0.00 | - | - | 0 | 18.67% |
