La bourse ferme dans 7 h 43 min
CAC 40
8 029,99 +48,48 (+0,61 %) Euro Stoxx 50
4 939,07 +24,94 (+0,51 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0691 +0,0016 (+0,15 %) Gold future
2 390,60 +2,20 (+0,09 %) Bitcoin EUR
57 164,88 -2 329,71 (-3,92 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240419C00250000 | 2024-04-01 12:34PM EDT | 250.00 | 183.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240419C00270000 | 2024-04-01 12:46PM EDT | 270.00 | 163.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240419C00280000 | 2024-04-01 12:34PM EDT | 280.00 | 153.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240419C00300000 | 2024-02-29 11:20AM EDT | 300.00 | 120.64 | 134.60 | 138.80 | 0.00 | - | 2 | 2 | 598.90% |
| RACE240419C00350000 | 2024-03-12 3:05PM EDT | 350.00 | 76.63 | 69.70 | 72.70 | 0.00 | - | - | 3 | 229.25% |
| RACE240419C00360000 | 2024-04-11 1:48PM EDT | 360.00 | 61.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240419C00380000 | 2024-03-18 1:04PM EDT | 380.00 | 50.47 | 35.00 | 39.00 | 0.00 | - | 1 | 8 | 88.62% |
| RACE240419C00390000 | 2024-04-17 11:38AM EDT | 390.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240419C00400000 | 2024-04-12 11:50AM EDT | 400.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RACE240419C00402500 | 2024-03-18 12:13PM EDT | 402.50 | 29.80 | 13.30 | 16.80 | 0.00 | - | - | 2 | 50.05% |
| RACE240419C00405000 | 2024-04-16 3:54PM EDT | 405.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240419C00407500 | 2024-04-12 11:18AM EDT | 407.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RACE240419C00410000 | 2024-04-17 12:16PM EDT | 410.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RACE240419C00412500 | 2024-04-17 3:45PM EDT | 412.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RACE240419C00415000 | 2024-04-17 3:10PM EDT | 415.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RACE240419C00417500 | 2024-04-17 12:16PM EDT | 417.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RACE240419C00420000 | 2024-04-17 3:55PM EDT | 420.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| RACE240419C00422500 | 2024-04-17 10:17AM EDT | 422.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RACE240419C00425000 | 2024-04-17 3:55PM EDT | 425.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RACE240419C00427500 | 2024-04-17 10:07AM EDT | 427.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RACE240419C00430000 | 2024-04-16 10:08AM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE240419C00432500 | 2024-04-15 12:12PM EDT | 432.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE240419C00435000 | 2024-04-15 10:05AM EDT | 435.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE240419C00437500 | 2024-04-15 11:20AM EDT | 437.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RACE240419C00440000 | 2024-04-15 10:54AM EDT | 440.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RACE240419C00442500 | 2024-04-02 9:35AM EDT | 442.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RACE240419C00445000 | 2024-04-16 9:51AM EDT | 445.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RACE240419C00450000 | 2024-04-16 2:11PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240419C00455000 | 2024-04-15 2:08PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RACE240419C00460000 | 2024-04-15 2:26PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RACE240419C00470000 | 2024-03-27 11:38AM EDT | 470.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RACE240419C00475000 | 2024-03-28 10:23AM EDT | 475.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240419C00480000 | 2024-03-27 10:39AM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240419C00490000 | 2024-04-09 3:06PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RACE240419C00495000 | 2024-04-10 10:40AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RACE240419C00500000 | 2024-04-09 3:07PM EDT | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RACE240419C00505000 | 2024-04-09 11:15AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240419C00510000 | 2024-02-20 4:04PM EDT | 510.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 167.58% |
| RACE240419C00520000 | 2024-03-26 3:29PM EDT | 520.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RACE240419C00530000 | 2024-03-26 9:59AM EDT | 530.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240419C00540000 | 2024-03-21 10:00AM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240419P00320000 | 2024-04-11 3:06PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RACE240419P00330000 | 2024-04-11 3:06PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RACE240419P00340000 | 2024-04-15 1:39PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RACE240419P00350000 | 2024-04-11 3:08PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RACE240419P00360000 | 2024-03-19 10:03AM EDT | 360.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240419P00370000 | 2024-04-15 2:26PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240419P00375000 | 2024-04-16 11:41AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE240419P00380000 | 2024-04-16 2:10PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240419P00385000 | 2024-04-17 1:41PM EDT | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RACE240419P00390000 | 2024-04-16 1:27PM EDT | 390.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240419P00395000 | 2024-04-17 3:55PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RACE240419P00400000 | 2024-04-16 1:27PM EDT | 400.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RACE240419P00402500 | 2024-04-17 11:08AM EDT | 402.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE240419P00405000 | 2024-04-17 3:46PM EDT | 405.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE240419P00407500 | 2024-04-17 10:45AM EDT | 407.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RACE240419P00410000 | 2024-04-17 3:30PM EDT | 410.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RACE240419P00412500 | 2024-04-17 3:44PM EDT | 412.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RACE240419P00415000 | 2024-04-17 3:48PM EDT | 415.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RACE240419P00417500 | 2024-04-17 3:49PM EDT | 417.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RACE240419P00420000 | 2024-04-17 3:55PM EDT | 420.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE240419P00422500 | 2024-04-11 2:27PM EDT | 422.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RACE240419P00425000 | 2024-04-12 11:38AM EDT | 425.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE240419P00427500 | 2024-04-04 2:30PM EDT | 427.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RACE240419P00430000 | 2024-04-17 3:10PM EDT | 430.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240419P00432500 | 2024-03-27 3:12PM EDT | 432.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE240419P00435000 | 2024-04-17 11:23AM EDT | 435.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RACE240419P00437500 | 2024-03-28 11:06AM EDT | 437.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RACE240419P00440000 | 2024-03-28 12:14PM EDT | 440.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RACE240419P00442500 | 2024-03-26 10:01AM EDT | 442.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE240419P00445000 | 2024-04-05 2:42PM EDT | 445.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240419P00450000 | 2024-03-26 3:54PM EDT | 450.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RACE240419P00470000 | 2024-03-04 11:39AM EDT | 470.00 | 56.70 | 48.70 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240419P00500000 | 2024-02-29 11:51AM EDT | 500.00 | 79.00 | 62.10 | 66.00 | 0.00 | - | 35 | 0 | 0.00% |
