Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,566.70 +1,933.25 (+4.64%) CMC Crypto 200
888.86 +28.32 (+3.29%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE231215C00095000 | 2022-08-12 9:26AM EST | 95.00 | 122.90 | 103.50 | 108.50 | 0.00 | - | - | 2 | 0.00% |
| RACE231215C00105000 | 2022-08-26 10:21AM EST | 105.00 | 100.00 | 86.60 | 91.50 | 0.00 | - | 1 | 1 | 0.00% |
| RACE231215C00110000 | 2022-09-14 2:59PM EST | 110.00 | 96.70 | 76.60 | 81.50 | 0.00 | - | 28 | 28 | 0.00% |
| RACE231215C00115000 | 2023-06-28 10:25AM EST | 115.00 | 205.40 | 208.50 | 212.50 | 0.00 | - | 8 | 42 | 0.00% |
| RACE231215C00120000 | 2023-06-29 8:40AM EST | 120.00 | 202.30 | 202.50 | 206.90 | 0.00 | - | 8 | 26 | 0.00% |
| RACE231215C00125000 | 2022-08-11 10:09AM EST | 125.00 | 97.60 | 77.60 | 82.50 | 0.00 | - | - | 6 | 0.00% |
| RACE231215C00130000 | 2022-11-22 10:25AM EST | 130.00 | 94.30 | 87.00 | 91.30 | 0.00 | - | 5 | 5 | 0.00% |
| RACE231215C00135000 | 2023-06-20 8:54AM EST | 135.00 | 176.20 | 184.90 | 188.60 | 0.00 | - | 9 | 23 | 0.00% |
| RACE231215C00140000 | 2022-11-22 10:25AM EST | 140.00 | 85.46 | 78.00 | 82.50 | 0.00 | - | 5 | 5 | 0.00% |
| RACE231215C00150000 | 2023-08-10 11:03AM EST | 150.00 | 168.49 | 147.30 | 151.30 | 0.00 | - | 2 | 2 | 0.00% |
| RACE231215C00155000 | 2022-08-17 1:37PM EST | 155.00 | 71.40 | 57.00 | 59.60 | 0.00 | - | 26 | 26 | 0.00% |
| RACE231215C00160000 | 2023-07-06 2:51PM EST | 160.00 | 157.50 | 153.00 | 156.50 | 0.00 | - | 4 | 14 | 0.00% |
| RACE231215C00170000 | 2023-08-15 1:10PM EST | 170.00 | 149.47 | 133.80 | 136.60 | 0.00 | - | 10 | 11 | 0.00% |
| RACE231215C00180000 | 2023-05-26 1:28PM EST | 180.00 | 116.40 | 131.00 | 134.60 | 0.00 | - | 1 | 9 | 0.00% |
| RACE231215C00185000 | 2022-07-22 10:07AM EST | 185.00 | 43.00 | 42.50 | 47.50 | 0.00 | - | 6 | 6 | 0.00% |
| RACE231215C00190000 | 2022-07-25 2:57PM EST | 190.00 | 40.13 | 37.00 | 41.80 | 0.00 | - | 10 | 0 | 0.00% |
| RACE231215C00195000 | 2023-11-10 12:48PM EST | 195.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RACE231215C00200000 | 2023-06-01 10:27AM EST | 200.00 | 98.00 | 128.50 | 132.40 | 0.00 | - | 1 | 18 | 0.00% |
| RACE231215C00210000 | 2023-05-22 10:12AM EST | 210.00 | 99.07 | 102.40 | 104.10 | 0.00 | - | 1 | 110 | 0.00% |
| RACE231215C00220000 | 2023-08-18 12:08PM EST | 220.00 | 91.00 | 82.80 | 85.90 | 0.00 | - | 1 | 5 | 0.00% |
| RACE231215C00230000 | 2023-09-27 9:33AM EST | 230.00 | 61.35 | 69.30 | 72.20 | 0.00 | - | 1 | 10 | 0.00% |
| RACE231215C00240000 | 2023-11-30 3:02PM EST | 240.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE231215C00250000 | 2023-08-23 9:35AM EST | 250.00 | 67.60 | 43.70 | 44.50 | 0.00 | - | 50 | 136 | 0.00% |
| RACE231215C00260000 | 2023-11-20 1:06PM EST | 260.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE231215C00270000 | 2023-11-30 9:58AM EST | 270.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE231215C00280000 | 2023-10-09 1:13PM EST | 280.00 | 28.76 | 57.20 | 60.90 | 0.00 | - | 3 | 44 | 0.00% |
| RACE231215C00290000 | 2023-11-20 12:09PM EST | 290.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE231215C00300000 | 2023-11-28 3:13PM EST | 300.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE231215C00310000 | 2023-12-05 10:25AM EST | 310.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE231215C00317500 | 2023-11-30 9:37AM EST | 317.50 | 45.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE231215C00320000 | 2023-11-29 3:05PM EST | 320.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE231215C00330000 | 2023-12-04 1:13PM EST | 330.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE231215C00340000 | 2023-12-05 10:50AM EST | 340.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE231215C00350000 | 2023-12-04 11:14AM EST | 350.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE231215C00355000 | 2023-12-05 10:04AM EST | 355.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RACE231215C00360000 | 2023-12-05 1:42PM EST | 360.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE231215C00365000 | 2023-12-05 9:50AM EST | 365.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| RACE231215C00370000 | 2023-12-05 3:47PM EST | 370.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RACE231215C00375000 | 2023-12-05 3:03PM EST | 375.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RACE231215C00380000 | 2023-12-01 11:03AM EST | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RACE231215C00385000 | 2023-12-04 10:00AM EST | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE231215C00390000 | 2023-11-17 11:47AM EST | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE231215C00400000 | 2023-11-20 2:45PM EST | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE231215C00410000 | 2023-10-18 2:59PM EST | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.56% |
| RACE231215C00420000 | 2023-10-18 2:59PM EST | 420.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.59% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE231215P00090000 | 2023-05-04 8:32AM EST | 90.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 5 | 68 | 342.19% |
| RACE231215P00095000 | 2022-06-23 9:29AM EST | 95.00 | 3.70 | 1.60 | 3.20 | 0.00 | - | 1 | 1 | 471.09% |
| RACE231215P00100000 | 2022-11-04 10:41AM EST | 100.00 | 1.87 | 0.50 | 2.00 | 0.00 | - | 1 | 7 | 403.32% |
| RACE231215P00105000 | 2023-04-24 1:33PM EST | 105.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 51 | 80 | 305.47% |
| RACE231215P00110000 | 2022-08-01 8:37AM EST | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RACE231215P00115000 | 2023-01-05 2:38PM EST | 115.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | 8 | 12 | 366.50% |
| RACE231215P00120000 | 2022-09-29 8:44AM EST | 120.00 | 5.00 | 2.25 | 4.50 | 0.00 | - | 1 | 2 | 421.88% |
| RACE231215P00125000 | 2022-11-03 2:39PM EST | 125.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 7 | 379.79% |
| RACE231215P00130000 | 2022-08-31 8:32AM EST | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RACE231215P00135000 | 2023-01-09 11:00AM EST | 135.00 | 1.70 | 0.10 | 1.45 | 0.00 | - | - | 10 | 291.02% |
| RACE231215P00140000 | 2023-01-11 1:41PM EST | 140.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | 28 | 58 | 325.78% |
| RACE231215P00150000 | 2023-08-16 8:30AM EST | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| RACE231215P00155000 | 2023-07-17 10:10AM EST | 155.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 228.13% |
| RACE231215P00160000 | 2023-06-07 10:56AM EST | 160.00 | 0.39 | 0.00 | 1.25 | 0.00 | - | 1 | 40 | 236.72% |
| RACE231215P00165000 | 2023-10-27 1:57PM EST | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 233 | 158.59% |
| RACE231215P00170000 | 2023-06-20 2:16PM EST | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 205.08% |
| RACE231215P00175000 | 2023-07-19 11:31AM EST | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 197.85% |
| RACE231215P00180000 | 2023-11-28 12:56PM EST | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RACE231215P00185000 | 2023-03-02 9:37AM EST | 185.00 | 3.30 | 2.30 | 3.60 | 0.00 | - | 1 | 8 | 263.26% |
| RACE231215P00190000 | 2023-09-25 2:07PM EST | 190.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 299 | 299 | 167.97% |
| RACE231215P00195000 | 2023-07-14 11:41AM EST | 195.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 3 | 114 | 165.82% |
| RACE231215P00200000 | 2023-11-01 2:03PM EST | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 205 | 135.55% |
| RACE231215P00210000 | 2023-11-07 11:20AM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE231215P00220000 | 2023-11-03 8:44AM EST | 220.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 30 | 133.01% |
| RACE231215P00230000 | 2023-11-17 9:30AM EST | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RACE231215P00240000 | 2023-12-01 10:24AM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RACE231215P00250000 | 2023-11-06 1:47PM EST | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RACE231215P00260000 | 2023-11-21 12:38PM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| RACE231215P00265000 | 2023-11-21 12:48PM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE231215P00270000 | 2023-10-24 12:22PM EST | 270.00 | 3.13 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 88.28% |
| RACE231215P00275000 | 2023-11-21 11:06AM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RACE231215P00280000 | 2023-11-24 12:06PM EST | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE231215P00290000 | 2023-12-05 2:35PM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE231215P00295000 | 2023-12-05 10:33AM EST | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RACE231215P00300000 | 2023-12-05 1:13PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RACE231215P00310000 | 2023-11-30 10:06AM EST | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE231215P00312500 | 2023-11-28 10:23AM EST | 312.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RACE231215P00320000 | 2023-11-21 1:41PM EST | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE231215P00322500 | 2023-11-21 12:00PM EST | 322.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE231215P00330000 | 2023-11-30 1:06PM EST | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE231215P00335000 | 2023-11-22 11:15AM EST | 335.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE231215P00340000 | 2023-12-05 11:01AM EST | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RACE231215P00345000 | 2023-12-04 3:58PM EST | 345.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RACE231215P00350000 | 2023-12-05 9:51AM EST | 350.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RACE231215P00355000 | 2023-12-05 9:51AM EST | 355.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RACE231215P00360000 | 2023-12-05 2:49PM EST | 360.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| RACE231215P00365000 | 2023-12-05 3:32PM EST | 365.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RACE231215P00370000 | 2023-12-01 12:19PM EST | 370.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RACE231215P00375000 | 2023-12-04 3:44PM EST | 375.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE231215P00380000 | 2023-11-22 11:01AM EST | 380.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.