Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,494.70 +28.79 (+0.39%) BTC-USD
23,885.17 -570.62 (-2.33%) CMC Crypto 200
567.99 -6.75 (-1.17%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE220819C00140000 | 2022-02-14 4:39PM EDT | 140.00 | 80.10 | 69.00 | 72.20 | 0.00 | - | 2 | 11 | 0.00% |
| RACE220819C00150000 | 2022-06-14 9:31AM EDT | 150.00 | 26.83 | 37.80 | 42.20 | 0.00 | - | - | 6 | 0.00% |
| RACE220819C00160000 | 2022-06-28 2:07PM EDT | 160.00 | 29.43 | 47.10 | 49.10 | 0.00 | - | 1 | 7 | 0.00% |
| RACE220819C00170000 | 2022-02-14 1:03AM EDT | 170.00 | 59.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE220819C00175000 | 2022-06-17 3:55PM EDT | 175.00 | 11.90 | 22.70 | 23.80 | 0.00 | - | 62 | 17 | 0.00% |
| RACE220819C00180000 | 2022-07-05 10:25AM EDT | 180.00 | 15.00 | 35.20 | 37.40 | 0.00 | - | 9 | 21 | 88.77% |
| RACE220819C00185000 | 2022-07-28 2:12PM EDT | 185.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE220819C00190000 | 2022-08-10 10:05AM EDT | 190.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE220819C00192500 | 2022-07-25 9:39AM EDT | 192.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE220819C00195000 | 2022-08-09 11:18AM EDT | 195.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE220819C00197500 | 2022-07-20 11:08AM EDT | 197.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE220819C00200000 | 2022-08-11 10:56AM EDT | 200.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE220819C00202500 | 2022-08-02 10:15AM EDT | 202.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE220819C00205000 | 2022-08-02 10:15AM EDT | 205.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE220819C00207500 | 2022-08-05 11:13AM EDT | 207.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE220819C00210000 | 2022-08-10 10:58AM EDT | 210.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RACE220819C00212500 | 2022-08-08 11:10AM EDT | 212.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RACE220819C00215000 | 2022-08-11 3:21PM EDT | 215.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RACE220819C00217500 | 2022-08-11 11:32AM EDT | 217.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RACE220819C00220000 | 2022-08-11 10:13AM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE220819C00222500 | 2022-08-11 1:44PM EDT | 222.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE220819C00225000 | 2022-08-08 11:04AM EDT | 225.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE220819C00227500 | 2022-08-04 10:20AM EDT | 227.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RACE220819C00230000 | 2022-08-02 1:51PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE220819C00235000 | 2022-08-01 2:03PM EDT | 235.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE220819C00240000 | 2022-05-20 10:21AM EDT | 240.00 | 1.10 | 0.00 | 0.45 | 0.00 | - | 12 | 138 | 48.19% |
| RACE220819C00250000 | 2022-06-09 1:06PM EDT | 250.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,518 | 55.18% |
| RACE220819C00260000 | 2022-05-11 12:14PM EDT | 260.00 | 0.92 | 0.05 | 0.35 | 0.00 | - | 1 | 928 | 64.26% |
| RACE220819C00270000 | 2022-08-02 2:37PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RACE220819C00280000 | 2022-04-26 12:09PM EDT | 280.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 6 | 7 | 84.67% |
| RACE220819C00290000 | 2022-04-12 9:47AM EDT | 290.00 | 1.80 | 0.00 | 0.60 | 0.00 | - | 16 | 31 | 99.80% |
| RACE220819C00300000 | 2022-08-08 10:39AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RACE220819C00310000 | 2022-04-22 9:34AM EDT | 310.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 104.69% |
| RACE220819C00320000 | 2022-03-29 10:15AM EDT | 320.00 | 1.50 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 124.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE220819P00100000 | 2022-07-20 2:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| RACE220819P00110000 | 2022-07-26 10:04AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RACE220819P00115000 | 2022-07-26 11:22AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| RACE220819P00120000 | 2022-05-16 12:11AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE220819P00125000 | 2022-05-12 10:37AM EDT | 125.00 | 2.00 | 1.05 | 1.35 | 0.00 | - | 5 | 10 | 226.37% |
| RACE220819P00130000 | 2022-06-24 9:55AM EDT | 130.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 150.39% |
| RACE220819P00135000 | 2022-08-03 10:32AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| RACE220819P00140000 | 2022-08-08 12:00PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 50.00% |
| RACE220819P00145000 | 2022-08-08 2:38PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| RACE220819P00150000 | 2022-08-09 2:50PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| RACE220819P00155000 | 2022-08-09 9:48AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RACE220819P00160000 | 2022-08-02 10:01AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RACE220819P00165000 | 2022-08-11 12:01PM EDT | 165.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE220819P00170000 | 2022-08-11 12:01PM EDT | 170.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE220819P00172500 | 2022-08-02 10:01AM EDT | 172.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RACE220819P00175000 | 2022-08-02 9:56AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE220819P00180000 | 2022-08-05 2:08PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RACE220819P00182500 | 2022-07-28 10:59AM EDT | 182.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RACE220819P00185000 | 2022-08-10 2:53PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE220819P00187500 | 2022-07-22 3:58PM EDT | 187.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RACE220819P00190000 | 2022-08-09 9:57AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE220819P00192500 | 2022-08-08 11:42AM EDT | 192.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RACE220819P00195000 | 2022-08-11 12:04PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE220819P00197500 | 2022-08-02 10:02AM EDT | 197.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RACE220819P00200000 | 2022-08-09 11:24AM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE220819P00202500 | 2022-08-10 9:51AM EDT | 202.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE220819P00205000 | 2022-08-11 11:28AM EDT | 205.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE220819P00207500 | 2022-08-05 11:34AM EDT | 207.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RACE220819P00210000 | 2022-08-10 12:22PM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE220819P00212500 | 2022-08-10 2:13PM EDT | 212.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RACE220819P00215000 | 2022-08-11 12:24PM EDT | 215.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RACE220819P00220000 | 2022-08-11 2:59PM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE220819P00230000 | 2022-06-10 12:12PM EDT | 230.00 | 48.30 | 35.20 | 38.20 | 0.00 | - | 1 | 89 | 219.58% |
| RACE220819P00240000 | 2022-04-19 1:53PM EDT | 240.00 | 26.00 | 49.50 | 53.50 | 0.00 | - | 2 | 99 | 283.94% |
| RACE220819P00250000 | 2022-04-20 10:54AM EDT | 250.00 | 32.20 | 57.50 | 61.90 | 0.00 | - | 3 | 3 | 293.65% |
| RACE220819P00280000 | 2022-05-03 1:28PM EDT | 280.00 | 66.00 | 80.10 | 84.40 | 0.00 | - | - | 0 | 292.65% |
| RACE220819P00330000 | 2022-03-07 2:09PM EDT | 330.00 | 147.60 | 108.60 | 113.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
