Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,122.58 +436.55 (+1.92%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230519C00165000 | 2022-12-15 12:25PM EST | 165.00 | 61.90 | 71.30 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| RACE230519C00170000 | 2023-01-13 3:28PM EST | 170.00 | 69.26 | 84.30 | 87.80 | 0.00 | - | - | 10 | 52.58% |
| RACE230519C00190000 | 2022-11-15 9:51AM EST | 190.00 | 35.50 | 38.80 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE230519C00195000 | 2022-11-17 9:57AM EST | 195.00 | 29.70 | 31.00 | 34.80 | 0.00 | - | 17 | 24 | 0.00% |
| RACE230519C00200000 | 2023-01-17 10:01AM EST | 200.00 | 44.10 | 56.60 | 59.50 | 0.00 | - | 1 | 13 | 47.19% |
| RACE230519C00210000 | 2022-12-14 12:20PM EST | 210.00 | 27.77 | 32.70 | 33.70 | 0.00 | - | 2 | 24 | 0.00% |
| RACE230519C00220000 | 2023-01-23 1:44PM EST | 220.00 | 32.10 | 38.90 | 40.70 | 0.00 | - | 1 | 68 | 37.07% |
| RACE230519C00230000 | 2023-01-17 1:02PM EST | 230.00 | 20.20 | 31.00 | 32.70 | 0.00 | - | 3 | 61 | 34.62% |
| RACE230519C00240000 | 2023-01-27 1:36PM EST | 240.00 | 25.00 | 23.60 | 25.40 | +7.10 | +39.66% | 2 | 33 | 32.49% |
| RACE230519C00250000 | 2023-01-26 11:01AM EST | 250.00 | 13.64 | 17.90 | 18.90 | 0.00 | - | 3 | 63 | 30.53% |
| RACE230519C00260000 | 2023-01-27 3:23PM EST | 260.00 | 13.58 | 12.20 | 13.70 | +4.58 | +50.89% | 2 | 91 | 29.36% |
| RACE230519C00270000 | 2023-01-27 3:23PM EST | 270.00 | 9.29 | 8.50 | 9.30 | +3.89 | +72.04% | 86 | 63 | 27.94% |
| RACE230519C00280000 | 2023-01-27 3:00PM EST | 280.00 | 6.20 | 5.40 | 6.40 | +3.25 | +110.17% | 204 | 33 | 27.64% |
| RACE230519C00290000 | 2023-01-27 3:18PM EST | 290.00 | 4.00 | 3.60 | 4.30 | +2.40 | +150.00% | 276 | 51 | 27.45% |
| RACE230519C00300000 | 2022-12-06 9:30AM EST | 300.00 | 1.60 | 0.00 | 0.85 | 0.00 | - | - | 8 | 19.90% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230519P00090000 | 2022-12-21 10:43AM EST | 90.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | - | 10 | 88.53% |
| RACE230519P00120000 | 2022-11-03 1:30PM EST | 120.00 | 1.61 | 0.00 | 3.50 | 0.00 | - | - | 2 | 83.41% |
| RACE230519P00130000 | 2022-12-14 1:47PM EST | 130.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 43 | 40 | 62.38% |
| RACE230519P00135000 | 2023-01-05 1:48PM EST | 135.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 44 | 52 | 52.88% |
| RACE230519P00140000 | 2023-01-05 11:25AM EST | 140.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 100 | 144 | 56.18% |
| RACE230519P00145000 | 2022-11-08 10:43AM EST | 145.00 | 2.85 | 0.10 | 2.50 | 0.00 | - | 50 | 55 | 60.96% |
| RACE230519P00150000 | 2022-12-30 3:49PM EST | 150.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 51.39% |
| RACE230519P00155000 | 2023-01-19 10:52AM EST | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 35 | 71 | 49.19% |
| RACE230519P00160000 | 2023-01-27 2:41PM EST | 160.00 | 0.40 | 0.00 | 1.75 | -0.25 | -38.46% | 4 | 190 | 55.14% |
| RACE230519P00165000 | 2023-01-27 2:41PM EST | 165.00 | 0.53 | 1.05 | 0.75 | -6.77 | -92.74% | 4 | 5 | 43.77% |
| RACE230519P00170000 | 2023-01-09 1:26PM EST | 170.00 | 1.35 | 0.35 | 0.95 | 0.00 | - | 22 | 33 | 43.07% |
| RACE230519P00175000 | 2023-01-13 11:51AM EST | 175.00 | 1.30 | 0.25 | 1.00 | 0.00 | - | 2 | 63 | 40.86% |
| RACE230519P00180000 | 2022-12-27 10:45AM EST | 180.00 | 4.40 | 0.00 | 1.10 | 0.00 | - | 1 | 30 | 39.03% |
| RACE230519P00185000 | 2023-01-24 9:30AM EST | 185.00 | 1.10 | 0.60 | 1.25 | 0.00 | - | 20 | 37 | 37.48% |
| RACE230519P00190000 | 2023-01-19 3:41PM EST | 190.00 | 1.93 | 0.85 | 1.45 | 0.00 | - | 40 | 69 | 36.12% |
| RACE230519P00195000 | 2023-01-11 3:43PM EST | 195.00 | 3.00 | 1.15 | 1.80 | 0.00 | - | 10 | 18 | 35.36% |
| RACE230519P00200000 | 2023-01-27 2:22PM EST | 200.00 | 1.75 | 1.35 | 2.15 | -0.15 | -7.89% | 8 | 633 | 34.31% |
| RACE230519P00210000 | 2023-01-27 12:56PM EST | 210.00 | 2.40 | 2.25 | 3.00 | -1.24 | -34.07% | 10 | 79 | 32.04% |
| RACE230519P00220000 | 2023-01-20 11:23AM EST | 220.00 | 5.90 | 3.70 | 4.50 | 0.00 | - | 16 | 109 | 30.70% |
| RACE230519P00230000 | 2023-01-27 2:13PM EST | 230.00 | 5.24 | 5.80 | 6.30 | -2.26 | -30.13% | 28 | 86 | 28.74% |
| RACE230519P00240000 | 2023-01-27 9:38AM EST | 240.00 | 8.70 | 8.30 | 9.20 | -1.70 | -16.35% | 2 | 75 | 27.68% |
| RACE230519P00250000 | 2023-01-27 3:23PM EST | 250.00 | 11.71 | 11.70 | 13.10 | -3.59 | -23.46% | 12 | 62 | 26.78% |
| RACE230519P00260000 | 2023-01-27 3:23PM EST | 260.00 | 16.33 | 16.80 | 17.60 | -6.67 | -29.00% | 2 | 40 | 25.12% |
| RACE230519P00270000 | 2023-01-10 10:54AM EST | 270.00 | 41.04 | 22.30 | 23.60 | 0.00 | - | - | 2 | 24.19% |
| RACE230519P00280000 | 2023-01-13 3:01PM EST | 280.00 | 44.17 | 28.90 | 31.10 | 0.00 | - | 3 | 3 | 24.26% |
| RACE230519P00290000 | 2022-12-15 11:58AM EST | 290.00 | 66.80 | 51.80 | 56.00 | 0.00 | - | 1 | 0 | 54.56% |
| RACE230519P00300000 | 2022-12-20 10:10AM EST | 300.00 | 86.05 | 60.50 | 64.50 | 0.00 | - | 4 | 0 | 56.83% |
| RACE230519P00310000 | 2022-12-13 9:34AM EST | 310.00 | 80.65 | 73.00 | 77.90 | 0.00 | - | - | 0 | 67.02% |
© 2023 Yahoo. All rights reserved.
