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
7,515.17 +49.26 (+0.66%) BTC-USD
24,012.94 -448.83 (-1.83%) CMC Crypto 200
570.74 -4.00 (-0.70%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE221216C00100000 | 2022-06-16 2:11PM EDT | 100.00 | 76.00 | 93.40 | 98.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE221216C00110000 | 2021-11-01 3:49PM EDT | 110.00 | 130.00 | 146.60 | 150.50 | 0.00 | - | 7 | 5 | 254.61% |
| RACE221216C00140000 | 2022-07-29 12:03PM EDT | 140.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE221216C00150000 | 2021-12-23 2:12PM EDT | 150.00 | 106.10 | 85.30 | 89.20 | 0.00 | - | 1 | 4 | 114.25% |
| RACE221216C00160000 | 2022-03-08 11:14AM EDT | 160.00 | 36.00 | 63.50 | 67.00 | 0.00 | - | 1 | 2 | 68.46% |
| RACE221216C00170000 | 2022-01-06 2:33PM EDT | 170.00 | 94.65 | 64.80 | 69.00 | 0.00 | - | - | 5 | 90.33% |
| RACE221216C00175000 | 2022-08-02 9:54AM EDT | 175.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RACE221216C00180000 | 2022-06-17 1:00PM EDT | 180.00 | 16.80 | 27.10 | 28.40 | 0.00 | - | 24 | 49 | 0.00% |
| RACE221216C00185000 | 2022-07-06 2:15PM EDT | 185.00 | 20.70 | 34.30 | 35.30 | 0.00 | - | 3 | 63 | 33.55% |
| RACE221216C00190000 | 2022-07-14 10:12AM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE221216C00195000 | 2022-07-29 3:51PM EDT | 195.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RACE221216C00200000 | 2022-08-04 10:20AM EDT | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE221216C00210000 | 2022-08-03 1:38PM EDT | 210.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE221216C00220000 | 2022-08-11 11:15AM EDT | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RACE221216C00230000 | 2022-08-11 11:18AM EDT | 230.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RACE221216C00240000 | 2022-08-09 2:33PM EDT | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE221216C00250000 | 2022-08-08 10:43AM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RACE221216C00260000 | 2022-08-11 3:33PM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE221216C00270000 | 2022-07-12 10:09AM EDT | 270.00 | 0.70 | 1.25 | 1.70 | 0.00 | - | 1 | 48 | 28.66% |
| RACE221216C00280000 | 2022-08-10 12:04PM EDT | 280.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE221216C00290000 | 2022-06-21 9:30AM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 12.50% |
| RACE221216C00300000 | 2022-08-02 12:29PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE221216C00310000 | 2022-04-19 10:11AM EDT | 310.00 | 2.40 | 0.10 | 0.80 | 0.00 | - | 7 | 57 | 34.80% |
| RACE221216C00320000 | 2022-01-04 12:00PM EDT | 320.00 | 10.90 | 3.40 | 4.50 | 0.00 | - | 24 | 63 | 52.95% |
| RACE221216C00330000 | 2022-05-17 12:49PM EDT | 330.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 19 | 102 | 35.18% |
| RACE221216C00340000 | 2022-04-06 10:26AM EDT | 340.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 43.63% |
| RACE221216C00350000 | 2021-12-01 12:37PM EDT | 350.00 | 7.89 | 5.00 | 6.10 | 0.00 | - | 2 | 61 | 66.67% |
| RACE221216C00370000 | 2022-05-17 1:18PM EDT | 370.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 41.07% |
| RACE221216C00390000 | 2022-04-04 3:28PM EDT | 390.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 9 | 3 | 50.10% |
| RACE221216C00400000 | 2022-04-04 3:36PM EDT | 400.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 16 | 55 | 50.59% |
| RACE221216C00410000 | 2022-04-05 10:05AM EDT | 410.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 51.56% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE221216P00095000 | 2022-08-01 10:00AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RACE221216P00100000 | 2022-04-04 3:31PM EDT | 100.00 | 1.25 | 0.75 | 1.70 | 0.00 | - | - | 0 | 76.93% |
| RACE221216P00105000 | 2022-01-14 2:46PM EDT | 105.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | 10 | 19 | 85.25% |
| RACE221216P00110000 | 2022-06-16 2:48PM EDT | 110.00 | 2.50 | 0.80 | 1.45 | 0.00 | - | 1 | 23 | 67.31% |
| RACE221216P00120000 | 2022-06-23 9:32AM EDT | 120.00 | 2.40 | 0.80 | 1.35 | 0.00 | - | - | 1 | 59.13% |
| RACE221216P00125000 | 2022-06-16 2:12PM EDT | 125.00 | 4.00 | 1.55 | 1.90 | 0.00 | - | 2 | 15 | 61.46% |
| RACE221216P00130000 | 2022-06-16 2:09PM EDT | 130.00 | 4.60 | 1.65 | 2.15 | 0.00 | - | - | 1 | 59.06% |
| RACE221216P00135000 | 2022-05-20 12:07PM EDT | 135.00 | 4.10 | 4.60 | 5.10 | 0.00 | - | 2 | 3 | 71.73% |
| RACE221216P00140000 | 2022-07-14 1:34PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE221216P00145000 | 2022-06-30 2:43PM EDT | 145.00 | 5.00 | 1.50 | 1.85 | 0.00 | - | 1 | 10 | 48.07% |
| RACE221216P00150000 | 2022-08-09 11:06AM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RACE221216P00155000 | 2022-07-18 2:03PM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE221216P00160000 | 2022-08-08 10:33AM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE221216P00165000 | 2022-07-28 2:50PM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE221216P00170000 | 2022-07-27 1:00PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RACE221216P00175000 | 2022-08-09 10:10AM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE221216P00180000 | 2022-08-10 11:11AM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RACE221216P00185000 | 2022-08-09 10:01AM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RACE221216P00190000 | 2022-08-08 12:18PM EDT | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE221216P00195000 | 2022-08-11 10:15AM EDT | 195.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE221216P00200000 | 2022-08-08 12:08PM EDT | 200.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RACE221216P00210000 | 2022-08-11 10:57AM EDT | 210.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RACE221216P00220000 | 2022-08-08 12:13PM EDT | 220.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE221216P00230000 | 2022-05-31 9:36AM EDT | 230.00 | 39.30 | 49.70 | 51.00 | 0.00 | - | 1 | 1 | 82.11% |
| RACE221216P00240000 | 2022-08-04 9:32AM EDT | 240.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RACE221216P00250000 | 2022-07-05 12:17PM EDT | 250.00 | 63.17 | 35.60 | 37.20 | 0.00 | - | 3 | 19 | 24.09% |
| RACE221216P00280000 | 2022-05-19 10:36AM EDT | 280.00 | 93.10 | 102.30 | 105.60 | 0.00 | - | 1 | 0 | 117.33% |
| RACE221216P00300000 | 2021-12-13 11:14AM EDT | 300.00 | 54.03 | 53.60 | 55.80 | 0.00 | - | 2 | 2 | 0.00% |
| RACE221216P00320000 | 2022-07-05 12:17PM EDT | 320.00 | 132.67 | 102.30 | 106.00 | 0.00 | - | 2 | 1 | 40.65% |
© 2022 Yahoo. All rights reserved.
