La bourse ferme dans 36 min
CAC 40
8 130,18 -65,78 (-0,80 %) Euro Stoxx 50
5 042,73 -31,61 (-0,62 %) Dow Jones
39 844,55 +37,78 (+0,09 %) EUR/USD
1,0865 +0,0004 (+0,03 %) Gold future
2 432,70 -5,80 (-0,24 %) Bitcoin EUR
64 720,68 +3 183,29 (+5,17 %)
Ferrari N.V. (RACE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524C00397500 | 2024-05-13 11:07AM EDT | 397.50 | 12.29 | 16.80 | 20.20 | 0.00 | - | 16 | 16 | 44.29% |
| RACE240524C00400000 | 2024-05-13 11:07AM EDT | 400.00 | 10.43 | 14.20 | 16.90 | 0.00 | - | 16 | 16 | 32.13% |
| RACE240524C00407500 | 2024-05-14 3:28PM EDT | 407.50 | 8.40 | 8.90 | 10.40 | 0.00 | - | - | 2 | 28.91% |
| RACE240524C00410000 | 2024-05-17 11:14AM EDT | 410.00 | 13.75 | 6.70 | 7.50 | 0.00 | - | 1 | 2 | 21.36% |
| RACE240524C00412500 | 2024-05-20 9:35AM EDT | 412.50 | 9.30 | 5.20 | 5.90 | 0.00 | - | 1 | 2 | 22.22% |
| RACE240524C00415000 | 2024-05-21 10:22AM EDT | 415.00 | 3.90 | 3.70 | 4.20 | -1.70 | -30.91% | 3 | 10 | 20.92% |
| RACE240524C00417500 | 2024-05-21 10:22AM EDT | 417.50 | 2.65 | 2.75 | 3.00 | -1.35 | -33.75% | 2 | 28 | 21.05% |
| RACE240524C00420000 | 2024-05-21 9:30AM EDT | 420.00 | 2.00 | 1.70 | 2.05 | -0.84 | -29.58% | 2 | 15 | 21.08% |
| RACE240524C00422500 | 2024-05-20 12:24PM EDT | 422.50 | 1.70 | 1.00 | 1.35 | 0.00 | - | 2 | 6 | 21.17% |
| RACE240524C00425000 | 2024-05-20 3:06PM EDT | 425.00 | 0.55 | 0.55 | 0.80 | -0.60 | -52.17% | 5 | 36 | 20.78% |
| RACE240524C00430000 | 2024-05-20 3:15PM EDT | 430.00 | 0.47 | 0.20 | 0.40 | 0.00 | - | 9 | 29 | 22.97% |
| RACE240524C00432500 | 2024-05-21 10:36AM EDT | 432.50 | 0.20 | 0.10 | 0.20 | -0.10 | -25.00% | 1 | 15 | 22.27% |
| RACE240524C00435000 | 2024-05-16 3:34PM EDT | 435.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 10 | 17 | 33.79% |
| RACE240524C00440000 | 2024-05-20 11:46AM EDT | 440.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 36.96% |
| RACE240524C00445000 | 2024-05-07 9:41AM EDT | 445.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 15 | 9 | 45.73% |
| RACE240524C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 51.34% |
| RACE240524C00455000 | 2024-05-02 1:52PM EDT | 455.00 | 4.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.76% |
| RACE240524C00465000 | 2024-05-06 3:34PM EDT | 465.00 | 2.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 72.75% |
| RACE240524C00470000 | 2024-05-03 9:30AM EDT | 470.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.18% |
| RACE240524C00475000 | 2024-05-03 1:32PM EDT | 475.00 | 2.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.63% |
| RACE240524C00480000 | 2024-05-21 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 26 | 2 | 50.39% |
| RACE240524C00490000 | 2024-05-15 12:25PM EDT | 490.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 97.71% |
| RACE240524C00495000 | 2024-05-20 9:33AM EDT | 495.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 38 | 45 | 84.47% |
| RACE240524C00510000 | 2024-04-23 9:30AM EDT | 510.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.29% |
| RACE240524C00520000 | 2024-05-15 3:12PM EDT | 520.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 103.91% |
| RACE240524C00540000 | 2024-05-15 3:11PM EDT | 540.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 118.36% |
| RACE240524C00550000 | 2024-05-15 9:30AM EDT | 550.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 125.29% |
| RACE240524C00560000 | 2024-05-07 12:07PM EDT | 560.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.03% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524P00330000 | 2024-05-13 9:53AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 111.23% |
| RACE240524P00340000 | 2024-05-16 10:35AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 98.83% |
| RACE240524P00345000 | 2024-05-17 3:32PM EDT | 345.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 92.68% |
| RACE240524P00370000 | 2024-05-16 3:38PM EDT | 370.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 62.60% |
| RACE240524P00375000 | 2024-05-06 3:37PM EDT | 375.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 5 | 6 | 58.64% |
| RACE240524P00380000 | 2024-05-20 1:06PM EDT | 380.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 18 | 45.22% |
| RACE240524P00385000 | 2024-05-13 2:16PM EDT | 385.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 3 | 171 | 51.95% |
| RACE240524P00390000 | 2024-05-21 9:40AM EDT | 390.00 | 0.40 | 0.05 | 0.70 | +0.25 | +166.67% | 4 | 46 | 44.43% |
| RACE240524P00395000 | 2024-05-17 10:18AM EDT | 395.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 38.38% |
| RACE240524P00397500 | 2024-05-14 2:44PM EDT | 397.50 | 1.55 | 0.10 | 0.75 | 0.00 | - | - | 1 | 34.89% |
| RACE240524P00400000 | 2024-05-17 10:27AM EDT | 400.00 | 0.37 | 0.20 | 0.45 | 0.00 | - | 1 | 11 | 27.34% |
| RACE240524P00402500 | 2024-05-20 3:46PM EDT | 402.50 | 0.35 | 0.15 | 0.50 | 0.00 | - | 2 | 8 | 24.71% |
| RACE240524P00405000 | 2024-05-20 2:17PM EDT | 405.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 24 | 25 | 24.07% |
| RACE240524P00407500 | 2024-05-21 9:59AM EDT | 407.50 | 1.10 | 0.50 | 1.00 | +0.25 | +29.41% | 1 | 80 | 22.49% |
| RACE240524P00410000 | 2024-05-20 2:02PM EDT | 410.00 | 1.13 | 1.10 | 1.50 | 0.00 | - | 2 | 23 | 21.97% |
| RACE240524P00412500 | 2024-05-20 3:46PM EDT | 412.50 | 1.75 | 2.05 | 2.35 | 0.00 | - | 1 | 18 | 22.44% |
| RACE240524P00415000 | 2024-05-20 3:29PM EDT | 415.00 | 2.44 | 2.75 | 3.50 | 0.00 | - | 14 | 37 | 23.16% |
| RACE240524P00417500 | 2024-05-20 2:26PM EDT | 417.50 | 3.90 | 3.80 | 4.70 | 0.00 | - | 5 | 7 | 22.71% |
| RACE240524P00420000 | 2024-05-21 9:40AM EDT | 420.00 | 6.09 | 5.50 | 6.50 | +0.94 | +18.25% | 7 | 45 | 24.40% |
| RACE240524P00422500 | 2024-05-20 2:06PM EDT | 422.50 | 6.70 | 6.70 | 8.60 | 0.00 | - | 1 | 15 | 26.93% |
| RACE240524P00425000 | 2024-05-17 10:27AM EDT | 425.00 | 6.30 | 9.40 | 11.00 | 0.00 | - | 1 | 1 | 30.84% |
| RACE240524P00430000 | 2024-05-07 9:31AM EDT | 430.00 | 16.00 | 13.80 | 16.60 | 0.00 | - | - | 1 | 43.76% |
| RACE240524P00435000 | 2024-05-01 2:51PM EDT | 435.00 | 20.60 | 18.70 | 21.40 | 0.00 | - | 1 | 0 | 50.27% |
| RACE240524P00440000 | 2024-05-01 2:51PM EDT | 440.00 | 24.70 | 23.70 | 26.30 | 0.00 | - | 2 | 0 | 56.91% |
