La bourse ferme dans 2 h 11 min
CAC 40
8 111,94 -84,02 (-1,03 %) Euro Stoxx 50
5 035,13 -39,21 (-0,77 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 430,40 -8,10 (-0,33 %) Bitcoin EUR
65 418,20 +3 655,53 (+5,92 %)
Ferrari N.V. (RACE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620C00260000 | 2024-03-12 10:14AM EDT | 260.00 | 173.72 | 171.00 | 175.30 | 0.00 | - | - | 1 | 52.17% |
| RACE250620C00300000 | 2024-04-03 10:27AM EDT | 300.00 | 140.75 | 151.00 | 155.50 | 0.00 | - | 2 | 3 | 56.40% |
| RACE250620C00340000 | 2024-01-09 1:06PM EDT | 340.00 | 49.70 | 79.60 | 82.20 | 0.00 | - | - | 1 | 18.61% |
| RACE250620C00350000 | 2024-04-19 10:28AM EDT | 350.00 | 96.75 | 101.00 | 105.50 | 0.00 | - | 1 | 29 | 42.48% |
| RACE250620C00360000 | 2024-04-19 10:17AM EDT | 360.00 | 90.94 | 93.00 | 98.00 | 0.00 | - | 2 | 2 | 41.17% |
| RACE250620C00370000 | 2024-05-06 3:39PM EDT | 370.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RACE250620C00380000 | 2024-02-16 10:55AM EDT | 380.00 | 60.22 | 84.10 | 87.50 | 0.00 | - | 21 | 11 | 41.17% |
| RACE250620C00390000 | 2024-02-01 10:51AM EDT | 390.00 | 48.50 | 77.00 | 81.40 | 0.00 | - | 2 | 8 | 40.42% |
| RACE250620C00400000 | 2024-05-10 3:36PM EDT | 400.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RACE250620C00410000 | 2024-05-08 9:59AM EDT | 410.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| RACE250620C00420000 | 2024-04-04 12:35PM EDT | 420.00 | 62.00 | 64.50 | 68.50 | 0.00 | - | 4 | 16 | 40.65% |
| RACE250620C00430000 | 2024-03-22 11:25AM EDT | 430.00 | 62.61 | 46.20 | 50.50 | 0.00 | - | 5 | 5 | 32.51% |
| RACE250620C00440000 | 2024-05-03 10:31AM EDT | 440.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| RACE250620C00450000 | 2024-04-12 10:32AM EDT | 450.00 | 41.40 | 33.90 | 36.10 | 0.00 | - | 2 | 9 | 28.46% |
| RACE250620C00460000 | 2024-05-08 10:09AM EDT | 460.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| RACE250620C00470000 | 2024-04-26 10:05AM EDT | 470.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| RACE250620C00480000 | 2024-05-10 2:21PM EDT | 480.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| RACE250620C00490000 | 2024-02-13 4:12PM EDT | 490.00 | 13.61 | 27.50 | 32.50 | 0.00 | - | - | 16 | 33.38% |
| RACE250620C00500000 | 2024-05-07 2:39PM EDT | 500.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| RACE250620C00520000 | 2024-05-06 2:55PM EDT | 520.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 3.13% |
| RACE250620C00540000 | 2024-02-26 10:46AM EDT | 540.00 | 16.10 | 22.70 | 25.90 | 0.00 | - | 7 | 29 | 36.24% |
| RACE250620C00560000 | 2024-05-07 1:21PM EDT | 560.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 202 | 227 | 6.25% |
| RACE250620C00580000 | 2024-03-12 9:30AM EDT | 580.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RACE250620C00600000 | 2024-05-06 1:08PM EDT | 600.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RACE250620C00660000 | 2024-05-08 1:28PM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| RACE250620P00180000 | 2024-05-14 9:30AM EDT | 180.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RACE250620P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| RACE250620P00195000 | 2024-05-07 9:31AM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RACE250620P00200000 | 2024-05-10 9:30AM EDT | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RACE250620P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RACE250620P00220000 | 2024-04-04 9:30AM EDT | 220.00 | 2.45 | 0.00 | 3.60 | 0.00 | - | 2 | 3 | 40.59% |
| RACE250620P00230000 | 2024-05-20 9:30AM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RACE250620P00240000 | 2024-05-14 9:30AM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| RACE250620P00250000 | 2024-05-07 9:31AM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RACE250620P00260000 | 2024-05-07 9:31AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| RACE250620P00270000 | 2023-11-27 2:11PM EDT | 270.00 | 8.50 | 8.10 | 11.10 | 0.00 | - | 34 | 53 | 40.62% |
| RACE250620P00280000 | 2024-05-07 9:31AM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| RACE250620P00290000 | 2024-02-22 10:30AM EDT | 290.00 | 6.51 | 5.40 | 8.10 | 0.00 | - | 1 | 5 | 32.03% |
| RACE250620P00300000 | 2024-04-02 1:21PM EDT | 300.00 | 8.00 | 6.50 | 8.40 | 0.00 | - | 2 | 5 | 30.16% |
| RACE250620P00310000 | 2024-01-24 2:04PM EDT | 310.00 | 19.90 | 7.50 | 9.60 | 0.00 | - | 25 | 26 | 29.28% |
| RACE250620P00320000 | 2024-04-09 2:29PM EDT | 320.00 | 11.15 | 9.50 | 11.40 | 0.00 | - | 1 | 5 | 28.87% |
| RACE250620P00330000 | 2024-05-08 11:29AM EDT | 330.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 3.13% |
| RACE250620P00340000 | 2024-03-04 11:23AM EDT | 340.00 | 13.61 | 12.60 | 16.00 | 0.00 | - | 1 | 1 | 28.28% |
| RACE250620P00350000 | 2024-02-01 10:50AM EDT | 350.00 | 21.80 | 13.00 | 16.50 | 0.00 | - | - | 1 | 26.28% |
| RACE250620P00360000 | 2024-04-30 12:10PM EDT | 360.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 38 | 79 | 3.13% |
| RACE250620P00370000 | 2023-12-14 11:18AM EDT | 370.00 | 37.70 | 38.70 | 43.50 | 0.00 | - | - | 1 | 39.58% |
| RACE250620P00380000 | 2024-03-25 11:32AM EDT | 380.00 | 20.03 | 22.90 | 24.40 | 0.00 | - | 1 | 1 | 24.31% |
| RACE250620P00390000 | 2024-05-03 2:28PM EDT | 390.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 1.56% |
| RACE250620P00400000 | 2024-04-23 12:58PM EDT | 400.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| RACE250620P00410000 | 2024-04-05 9:33AM EDT | 410.00 | 37.90 | 28.50 | 33.00 | 0.00 | - | 6 | 7 | 21.15% |
| RACE250620P00430000 | 2024-04-12 10:32AM EDT | 430.00 | 49.00 | 46.40 | 48.40 | 0.00 | - | 2 | 3 | 23.60% |
| RACE250620P00440000 | 2024-04-26 1:18PM EDT | 440.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| RACE250620P00450000 | 2024-05-06 3:53PM EDT | 450.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| RACE250620P00460000 | 2024-05-06 3:36PM EDT | 460.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RACE250620P00490000 | 2024-02-07 3:07PM EDT | 490.00 | 106.80 | 77.50 | 81.50 | 0.00 | - | - | 5 | 17.33% |
| RACE250620P00500000 | 2024-02-09 12:35PM EDT | 500.00 | 109.50 | 85.10 | 89.00 | 0.00 | - | - | 0 | 16.41% |
