Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,246.39 +6.33 (+0.20%) Nikkei
27,984.27 -178.56 (-0.63%) Hang Seng
17,297.94 -275.64 (-1.57%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,179.97 -121.19 (-0.74%) CMC Crypto 200
379.41 -0.88 (-0.23%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE221216C00100000 | 2022-06-16 1:11PM EST | 100.00 | 76.00 | 93.40 | 98.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE221216C00110000 | 2021-11-01 2:49PM EST | 110.00 | 130.00 | 146.60 | 150.50 | 0.00 | - | 7 | 5 | 669.87% |
| RACE221216C00140000 | 2022-07-29 11:03AM EST | 140.00 | 73.86 | 58.90 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| RACE221216C00150000 | 2022-09-06 9:09AM EST | 150.00 | 42.00 | 42.50 | 44.20 | 0.00 | - | 1 | 10 | 0.00% |
| RACE221216C00160000 | 2022-03-08 10:14AM EST | 160.00 | 36.00 | 63.50 | 67.00 | 0.00 | - | 1 | 2 | 177.27% |
| RACE221216C00165000 | 2022-08-22 2:15PM EST | 165.00 | 42.09 | 31.40 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| RACE221216C00170000 | 2022-11-03 11:20AM EST | 170.00 | 23.85 | 45.10 | 47.60 | 0.00 | - | - | 0 | 60.89% |
| RACE221216C00175000 | 2022-08-02 8:54AM EST | 175.00 | 43.10 | 25.40 | 26.10 | 0.00 | - | 31 | 70 | 0.00% |
| RACE221216C00180000 | 2022-11-08 9:35AM EST | 180.00 | 24.30 | 35.10 | 37.80 | 0.00 | - | 20 | 61 | 50.78% |
| RACE221216C00185000 | 2022-10-14 10:43AM EST | 185.00 | 10.80 | 33.20 | 34.10 | 0.00 | - | 1 | 63 | 70.85% |
| RACE221216C00190000 | 2022-11-04 10:26AM EST | 190.00 | 15.90 | 25.70 | 28.20 | 0.00 | - | 28 | 31 | 58.48% |
| RACE221216C00195000 | 2022-11-14 1:15PM EST | 195.00 | 22.90 | 20.80 | 23.20 | 0.00 | - | 10 | 90 | 50.34% |
| RACE221216C00200000 | 2022-11-10 10:47AM EST | 200.00 | 17.30 | 16.50 | 18.20 | 0.00 | - | 2 | 66 | 42.09% |
| RACE221216C00210000 | 2022-11-18 3:15PM EST | 210.00 | 10.68 | 8.40 | 10.00 | 0.00 | - | 43 | 119 | 35.00% |
| RACE221216C00217500 | 2022-11-22 9:39AM EST | 217.50 | 5.00 | 4.60 | 5.10 | 0.00 | - | - | 5 | 30.43% |
| RACE221216C00220000 | 2022-11-28 12:39PM EST | 220.00 | 4.70 | 3.40 | 3.90 | -0.30 | -6.00% | 1 | 94 | 29.51% |
| RACE221216C00222500 | 2022-11-28 12:52PM EST | 222.50 | 3.40 | 2.35 | 3.10 | +0.30 | +9.68% | 5 | 2 | 29.85% |
| RACE221216C00225000 | 2022-11-23 1:06PM EST | 225.00 | 2.60 | 1.90 | 2.25 | 0.00 | - | - | 3 | 28.99% |
| RACE221216C00230000 | 2022-11-23 9:52AM EST | 230.00 | 1.65 | 0.95 | 1.30 | 0.00 | - | 1 | 235 | 29.44% |
| RACE221216C00232500 | 2022-11-22 1:12PM EST | 232.50 | 1.15 | 0.70 | 0.95 | 0.00 | - | - | 1 | 29.47% |
| RACE221216C00235000 | 2022-11-21 10:28AM EST | 235.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | - | 1 | 29.66% |
| RACE221216C00237500 | 2022-11-22 12:24PM EST | 237.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | - | 1 | 29.71% |
| RACE221216C00240000 | 2022-10-27 9:59AM EST | 240.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 3 | 0 | 32.15% |
| RACE221216C00250000 | 2022-10-25 2:45PM EST | 250.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 99 | 45.19% |
| RACE221216C00260000 | 2022-10-28 2:56PM EST | 260.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 150 | 56.35% |
| RACE221216C00270000 | 2022-11-08 12:22PM EST | 270.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 47 | 56.98% |
| RACE221216C00280000 | 2022-11-21 11:03AM EST | 280.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 20 | 259 | 56.84% |
| RACE221216C00285000 | 2022-11-28 3:29PM EST | 285.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 42 | 1 | 56.64% |
| RACE221216C00290000 | 2022-11-28 3:26PM EST | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 62 | 60.94% |
| RACE221216C00300000 | 2022-11-28 3:29PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 128 | 53.52% |
| RACE221216C00310000 | 2022-11-28 3:32PM EST | 310.00 | 0.05 | 0.00 | 0.35 | -2.35 | -97.92% | 2 | 57 | 72.36% |
| RACE221216C00320000 | 2022-01-04 11:00AM EST | 320.00 | 10.90 | 3.40 | 4.50 | 0.00 | - | 24 | 63 | 139.77% |
| RACE221216C00330000 | 2022-10-06 9:13AM EST | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 107 | 129.93% |
| RACE221216C00340000 | 2022-10-17 8:49AM EST | 340.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 27 | 28 | 99.95% |
| RACE221216C00350000 | 2022-11-16 11:27AM EST | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 70 | 83.59% |
| RACE221216C00360000 | 2022-11-15 12:18PM EST | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 87.89% |
| RACE221216C00370000 | 2022-11-15 12:18PM EST | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 130 | 91.99% |
| RACE221216C00380000 | 2022-11-10 2:48PM EST | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 95.90% |
| RACE221216C00390000 | 2022-11-10 2:47PM EST | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 99.61% |
| RACE221216C00400000 | 2022-11-04 10:59AM EST | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 55 | 103.52% |
| RACE221216C00410000 | 2022-11-04 10:58AM EST | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 221 | 1,157 | 96.48% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE221216P00090000 | 2022-11-16 10:51AM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 377 | 137.50% |
| RACE221216P00095000 | 2022-10-17 12:42PM EST | 95.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 36 | 182.42% |
| RACE221216P00100000 | 2022-11-09 1:58PM EST | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 14 | 140.43% |
| RACE221216P00105000 | 2022-11-09 1:53PM EST | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 132.03% |
| RACE221216P00110000 | 2022-11-10 2:47PM EST | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 56 | 124.22% |
| RACE221216P00120000 | 2022-11-23 10:48AM EST | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 109.38% |
| RACE221216P00125000 | 2022-11-25 10:31AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 45 | 88.28% |
| RACE221216P00130000 | 2022-11-25 10:30AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 82.03% |
| RACE221216P00135000 | 2022-11-25 10:30AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 76.56% |
| RACE221216P00140000 | 2022-11-25 10:30AM EST | 140.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 85 | 91.02% |
| RACE221216P00145000 | 2022-11-23 3:27PM EST | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 17 | 55 | 82.81% |
| RACE221216P00150000 | 2022-11-25 12:22PM EST | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 401 | 68.36% |
| RACE221216P00155000 | 2022-11-22 2:50PM EST | 155.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 1 | 60 | 73.14% |
| RACE221216P00160000 | 2022-11-28 10:48AM EST | 160.00 | 0.15 | 0.00 | 0.25 | -0.28 | -65.12% | 2 | 264 | 61.52% |
| RACE221216P00165000 | 2022-11-23 9:45AM EST | 165.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 6 | 121 | 57.32% |
| RACE221216P00170000 | 2022-11-10 12:53PM EST | 170.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 100 | 100 | 57.86% |
| RACE221216P00175000 | 2022-11-28 11:45AM EST | 175.00 | 0.27 | 0.00 | 0.45 | -0.16 | -37.21% | 1 | 106 | 55.96% |
| RACE221216P00180000 | 2022-11-28 11:17AM EST | 180.00 | 0.21 | 0.15 | 0.40 | -0.64 | -75.29% | 2 | 338 | 48.58% |
| RACE221216P00185000 | 2022-11-09 11:19AM EST | 185.00 | 2.25 | 0.00 | 0.60 | 0.00 | - | 18 | 229 | 46.39% |
| RACE221216P00190000 | 2022-11-23 10:15AM EST | 190.00 | 0.67 | 0.40 | 0.70 | 0.00 | - | 19 | 120 | 41.50% |
| RACE221216P00192500 | 2022-11-23 2:34PM EST | 192.50 | 0.60 | 0.50 | 0.85 | 0.00 | - | - | 1 | 40.21% |
| RACE221216P00195000 | 2022-11-22 3:31PM EST | 195.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 1 | 112 | 37.96% |
| RACE221216P00200000 | 2022-11-28 12:11PM EST | 200.00 | 1.00 | 1.10 | 1.40 | +0.05 | +5.26% | 2 | 172 | 35.19% |
| RACE221216P00202500 | 2022-11-25 11:33AM EST | 202.50 | 1.20 | 1.35 | 1.70 | 0.00 | - | 70 | 70 | 33.77% |
| RACE221216P00205000 | 2022-11-22 12:38PM EST | 205.00 | 2.32 | 1.70 | 2.20 | 0.00 | - | - | 5 | 33.24% |
| RACE221216P00207500 | 2022-11-25 10:53AM EST | 207.50 | 1.95 | 2.20 | 2.80 | 0.00 | - | 1 | 3 | 32.64% |
| RACE221216P00210000 | 2022-11-18 3:52PM EST | 210.00 | 3.95 | 2.85 | 3.40 | 0.00 | - | 7 | 146 | 31.30% |
| RACE221216P00212500 | 2022-11-23 10:43AM EST | 212.50 | 3.60 | 3.60 | 4.00 | 0.00 | - | - | 4 | 29.28% |
| RACE221216P00215000 | 2022-11-28 10:54AM EST | 215.00 | 3.75 | 4.40 | 5.00 | -0.15 | -3.85% | 1 | 12 | 28.61% |
| RACE221216P00217500 | 2022-11-23 10:43AM EST | 217.50 | 5.50 | 5.60 | 6.30 | 0.00 | - | - | 8 | 28.60% |
| RACE221216P00220000 | 2022-11-28 10:54AM EST | 220.00 | 5.93 | 7.00 | 7.60 | -0.57 | -8.77% | 1 | 45 | 27.63% |
| RACE221216P00230000 | 2022-11-28 10:02AM EST | 230.00 | 11.50 | 14.00 | 15.60 | -27.80 | -70.74% | 1 | 1 | 31.42% |
| RACE221216P00240000 | 2022-08-04 8:32AM EST | 240.00 | 30.00 | 48.10 | 50.10 | 0.00 | - | 3 | 14 | 178.57% |
| RACE221216P00250000 | 2022-07-05 11:17AM EST | 250.00 | 63.17 | 35.60 | 37.20 | 0.00 | - | 3 | 19 | 61.96% |
| RACE221216P00280000 | 2022-05-19 9:36AM EST | 280.00 | 93.10 | 102.30 | 105.60 | 0.00 | - | 1 | 0 | 313.45% |
| RACE221216P00300000 | 2021-12-13 10:14AM EST | 300.00 | 54.03 | 53.60 | 55.80 | 0.00 | - | 2 | 2 | 0.00% |
| RACE221216P00320000 | 2022-07-05 11:17AM EST | 320.00 | 132.67 | 102.30 | 106.00 | 0.00 | - | 2 | 1 | 72.56% |
© 2022 Yahoo. All rights reserved.
