Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.68 +69.08 (+5.19%)
Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816C00200000 | 2024-06-06 9:41AM EDT | 200.00 | 224.00 | 221.70 | 225.40 | 0.00 | - | 25 | 30 | 254.68% |
| RACE240816C00250000 | 2024-06-14 2:45PM EDT | 250.00 | 159.00 | 184.00 | 188.60 | 0.00 | - | - | 10 | 257.15% |
| RACE240816C00270000 | 2024-05-10 9:38AM EDT | 270.00 | 138.30 | 144.70 | 148.60 | 0.00 | - | 1 | 1 | 119.45% |
| RACE240816C00290000 | 2024-05-01 11:03AM EDT | 290.00 | 132.80 | 123.10 | 127.50 | 0.00 | - | 1 | 1 | 89.40% |
| RACE240816C00300000 | 2024-04-22 9:34AM EDT | 300.00 | 113.80 | 120.80 | 124.80 | 0.00 | - | 1 | 12 | 132.26% |
| RACE240816C00310000 | 2024-02-01 2:05PM EDT | 310.00 | 90.70 | 120.80 | 124.60 | 0.00 | - | - | 6 | 164.46% |
| RACE240816C00320000 | 2024-02-08 2:01PM EDT | 320.00 | 74.80 | 107.60 | 110.60 | 0.00 | - | 1 | 6 | 139.31% |
| RACE240816C00330000 | 2024-07-11 3:22PM EDT | 330.00 | 103.31 | 83.80 | 88.10 | 0.00 | - | 2 | 13 | 67.11% |
| RACE240816C00340000 | 2024-02-01 10:43AM EDT | 340.00 | 56.30 | 94.20 | 96.60 | 0.00 | - | 8 | 9 | 139.97% |
| RACE240816C00350000 | 2024-06-20 1:35PM EDT | 350.00 | 71.80 | 67.20 | 71.30 | 0.00 | - | 1 | 16 | 70.50% |
| RACE240816C00360000 | 2024-07-17 12:40PM EDT | 360.00 | 64.47 | 54.90 | 59.00 | 0.00 | - | 1 | 7 | 51.78% |
| RACE240816C00370000 | 2024-05-30 1:01PM EDT | 370.00 | 49.40 | 44.40 | 46.10 | 0.00 | - | 1 | 11 | 40.22% |
| RACE240816C00380000 | 2024-07-08 9:36AM EDT | 380.00 | 53.20 | 37.90 | 40.60 | 0.00 | - | 5 | 20 | 50.44% |
| RACE240816C00390000 | 2024-07-24 11:28AM EDT | 390.00 | 31.20 | 29.80 | 32.20 | 0.00 | - | 1 | 46 | 46.39% |
| RACE240816C00400000 | 2024-07-26 12:47PM EDT | 400.00 | 23.75 | 23.10 | 23.90 | +2.75 | +13.10% | 10 | 83 | 41.28% |
| RACE240816C00410000 | 2024-07-26 12:47PM EDT | 410.00 | 17.60 | 16.80 | 17.90 | +2.45 | +16.17% | 19 | 129 | 40.42% |
| RACE240816C00420000 | 2024-07-26 11:07AM EDT | 420.00 | 11.50 | 11.60 | 12.70 | +1.50 | +15.00% | 23 | 115 | 39.13% |
| RACE240816C00430000 | 2024-07-26 3:56PM EDT | 430.00 | 9.80 | 7.40 | 9.70 | +3.48 | +55.06% | 17 | 401 | 41.02% |
| RACE240816C00440000 | 2024-07-26 10:48AM EDT | 440.00 | 5.05 | 4.70 | 6.80 | +1.10 | +27.85% | 8 | 491 | 41.00% |
| RACE240816C00450000 | 2024-07-26 2:21PM EDT | 450.00 | 3.75 | 3.10 | 4.60 | +1.22 | +48.22% | 6 | 127 | 40.86% |
| RACE240816C00460000 | 2024-07-24 3:12PM EDT | 460.00 | 2.60 | 2.00 | 4.60 | +0.36 | +16.07% | 4 | 139 | 47.02% |
| RACE240816C00470000 | 2024-07-23 3:32PM EDT | 470.00 | 2.13 | 1.35 | 2.30 | 0.00 | - | 20 | 434 | 42.63% |
| RACE240816C00480000 | 2024-07-25 10:40AM EDT | 480.00 | 0.81 | 0.55 | 2.05 | 0.00 | - | 1 | 25 | 46.11% |
| RACE240816C00490000 | 2024-07-11 10:25AM EDT | 490.00 | 1.83 | 0.45 | 3.20 | 0.00 | - | 1 | 13 | 57.00% |
| RACE240816C00500000 | 2024-07-24 11:29AM EDT | 500.00 | 0.45 | 0.35 | 2.90 | 0.00 | - | 40 | 19 | 52.20% |
| RACE240816C00510000 | 2024-07-25 10:46AM EDT | 510.00 | 0.33 | 0.30 | 1.00 | 0.00 | - | 5 | 10 | 50.95% |
| RACE240816C00520000 | 2024-06-12 9:30AM EDT | 520.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| RACE240816C00530000 | 2024-07-22 11:24AM EDT | 530.00 | 0.35 | 0.10 | 1.05 | 0.00 | - | - | 2 | 52.91% |
| RACE240816C00540000 | 2024-07-10 11:47AM EDT | 540.00 | 0.55 | 0.10 | 2.40 | 0.00 | - | 1 | 8 | 64.31% |
| RACE240816C00560000 | 2024-03-13 9:30AM EDT | 560.00 | 2.30 | 1.35 | 2.35 | 0.00 | - | 1 | 2 | 76.73% |
| RACE240816C00580000 | 2024-07-10 12:00PM EDT | 580.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 38 | 54.59% |
| RACE240816C00620000 | 2024-07-25 10:45AM EDT | 620.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 136 | 63.87% |
| RACE240816C00640000 | 2024-07-22 12:42PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 277 | 63.67% |
| RACE240816C00660000 | 2024-07-10 2:25PM EDT | 660.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 47 | 80.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| RACE240816P00185000 | 2024-02-16 3:23PM EDT | 185.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 173.05% |
| RACE240816P00190000 | 2024-02-12 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 142.68% |
| RACE240816P00200000 | 2023-12-15 10:30AM EDT | 200.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 149.41% |
| RACE240816P00210000 | 2024-01-26 3:36PM EDT | 210.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 110 | 110 | 120.80% |
| RACE240816P00230000 | 2024-07-05 11:37AM EDT | 230.00 | 0.26 | 0.00 | 0.85 | +0.21 | +420.00% | 1 | 27 | 112.26% |
| RACE240816P00240000 | 2024-07-10 10:56AM EDT | 240.00 | 0.05 | 0.05 | 1.75 | 0.00 | - | 5 | 22 | 117.63% |
| RACE240816P00250000 | 2024-07-22 12:59PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 42 | 81.64% |
| RACE240816P00260000 | 2024-07-22 2:33PM EDT | 260.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 3 | 5 | 109.96% |
| RACE240816P00270000 | 2024-05-13 9:47AM EDT | 270.00 | 0.46 | 0.05 | 2.35 | 0.00 | - | 1 | 2 | 100.05% |
| RACE240816P00280000 | 2024-07-25 12:45PM EDT | 280.00 | 0.25 | 0.10 | 2.40 | 0.00 | - | 1 | 65 | 93.43% |
| RACE240816P00290000 | 2024-04-03 12:51PM EDT | 290.00 | 1.40 | 0.45 | 1.30 | 0.00 | - | 1 | 34 | 80.79% |
| RACE240816P00300000 | 2024-06-14 10:39AM EDT | 300.00 | 0.76 | 0.00 | 2.30 | 0.00 | - | 1 | 36 | 78.03% |
| RACE240816P00310000 | 2024-06-14 9:30AM EDT | 310.00 | 1.15 | 0.00 | 2.70 | 0.00 | - | 2 | 19 | 73.66% |
| RACE240816P00320000 | 2024-07-26 11:17AM EDT | 320.00 | 0.52 | 0.30 | 1.40 | +0.17 | +48.57% | 5 | 40 | 61.06% |
| RACE240816P00330000 | 2024-07-19 2:44PM EDT | 330.00 | 0.50 | 0.40 | 1.20 | 0.00 | - | 1 | 25 | 54.27% |
| RACE240816P00340000 | 2024-07-24 9:47AM EDT | 340.00 | 0.71 | 0.80 | 1.35 | 0.00 | - | 2 | 103 | 51.25% |
| RACE240816P00350000 | 2024-07-24 9:47AM EDT | 350.00 | 1.05 | 1.10 | 1.75 | +0.15 | +16.67% | 1 | 251 | 50.46% |
| RACE240816P00360000 | 2024-07-26 1:00PM EDT | 360.00 | 1.55 | 1.35 | 2.20 | -0.19 | -10.92% | 5 | 212 | 46.61% |
| RACE240816P00370000 | 2024-07-26 11:50AM EDT | 370.00 | 2.52 | 2.15 | 3.10 | -0.60 | -19.23% | 10 | 1,212 | 44.18% |
| RACE240816P00380000 | 2024-07-25 3:59PM EDT | 380.00 | 5.00 | 3.30 | 4.40 | 0.00 | - | 30 | 349 | 41.91% |
| RACE240816P00390000 | 2024-07-26 12:52PM EDT | 390.00 | 5.45 | 5.00 | 6.10 | -1.67 | -23.46% | 40 | 320 | 39.32% |
| RACE240816P00400000 | 2024-07-26 3:38PM EDT | 400.00 | 8.17 | 7.30 | 8.80 | -1.30 | -13.73% | 19 | 193 | 37.72% |
| RACE240816P00410000 | 2024-07-26 3:38PM EDT | 410.00 | 11.90 | 11.40 | 12.70 | -1.90 | -13.77% | 7 | 122 | 36.85% |
| RACE240816P00420000 | 2024-07-25 10:45AM EDT | 420.00 | 20.60 | 16.50 | 17.30 | 0.00 | - | 67 | 110 | 35.06% |
| RACE240816P00430000 | 2024-07-25 10:17AM EDT | 430.00 | 28.42 | 22.50 | 23.60 | 0.00 | - | 3 | 124 | 34.79% |
| RACE240816P00440000 | 2024-07-16 3:40PM EDT | 440.00 | 19.40 | 29.20 | 32.50 | 0.00 | - | 1 | 2 | 39.51% |
| RACE240816P00450000 | 2024-07-08 10:43AM EDT | 450.00 | 27.00 | 37.40 | 39.70 | 0.00 | - | 1 | 0 | 36.87% |
| RACE240816P00460000 | 2024-07-19 10:22AM EDT | 460.00 | 42.00 | 45.50 | 48.60 | 0.00 | - | 1 | 6 | 37.95% |
| RACE240816P00470000 | 2024-04-04 11:01AM EDT | 470.00 | 55.00 | 44.90 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240816P00480000 | 2024-07-12 12:25PM EDT | 480.00 | 46.70 | 64.30 | 68.80 | 0.00 | - | - | 1 | 49.13% |
| RACE240816P00500000 | 2024-05-07 12:15PM EDT | 500.00 | 93.10 | 80.70 | 85.30 | 0.00 | - | 20 | 1 | 0.00% |
| RACE240816P00660000 | 2024-04-18 10:48AM EDT | 660.00 | 246.70 | 235.10 | 239.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.