Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,647.91 +283.93 (+1.00%) CMC Crypto 200
622.22 +21.25 (+3.54%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 10:26AM EDT | 95.00 | 122.90 | 103.50 | 108.50 | 0.00 | - | - | 2 | 0.00% |
| RACE231215C00105000 | 2022-08-26 11:21AM EDT | 105.00 | 100.00 | 86.60 | 91.50 | 0.00 | - | 1 | 1 | 0.00% |
| RACE231215C00110000 | 2022-09-14 3:59PM EDT | 110.00 | 96.70 | 76.60 | 81.50 | 0.00 | - | 28 | 28 | 0.00% |
| RACE231215C00115000 | 2022-09-14 3:59PM EDT | 115.00 | 92.40 | 72.70 | 77.50 | 0.00 | - | 28 | 59 | 0.00% |
| RACE231215C00120000 | 2022-09-14 3:59PM EDT | 120.00 | 88.10 | 68.90 | 73.50 | 0.00 | - | 28 | 43 | 0.00% |
| RACE231215C00125000 | 2022-08-11 11:09AM EDT | 125.00 | 97.60 | 77.60 | 82.50 | 0.00 | - | - | 6 | 0.00% |
| RACE231215C00130000 | 2022-11-22 11:25AM EDT | 130.00 | 94.30 | 87.00 | 91.30 | 0.00 | - | 5 | 5 | 0.00% |
| RACE231215C00135000 | 2022-09-14 3:59PM EDT | 135.00 | 75.70 | 57.20 | 62.00 | 0.00 | - | 28 | 32 | 0.00% |
| RACE231215C00140000 | 2022-11-22 11:25AM EDT | 140.00 | 85.46 | 78.00 | 82.50 | 0.00 | - | 5 | 5 | 0.00% |
| RACE231215C00155000 | 2022-08-17 2:37PM EDT | 155.00 | 71.40 | 57.00 | 59.60 | 0.00 | - | 26 | 26 | 0.00% |
| RACE231215C00160000 | 2022-08-17 11:15AM EDT | 160.00 | 64.10 | 53.00 | 55.40 | 0.00 | - | 11 | 14 | 0.00% |
| RACE231215C00170000 | 2022-04-18 11:29AM EDT | 170.00 | 68.00 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE231215C00180000 | 2023-03-03 4:01PM EDT | 180.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RACE231215C00185000 | 2022-07-22 11:07AM EDT | 185.00 | 43.00 | 42.50 | 47.50 | 0.00 | - | 6 | 6 | 0.00% |
| RACE231215C00190000 | 2022-07-25 3:57PM EDT | 190.00 | 40.13 | 37.00 | 41.80 | 0.00 | - | 10 | 0 | 0.00% |
| RACE231215C00195000 | 2023-02-03 11:17AM EDT | 195.00 | 76.90 | 84.10 | 87.10 | 0.00 | - | 1 | 0 | 51.57% |
| RACE231215C00200000 | 2023-01-17 10:53AM EDT | 200.00 | 53.40 | 77.40 | 81.90 | 0.00 | - | 5 | 18 | 48.63% |
| RACE231215C00210000 | 2023-02-03 11:13AM EDT | 210.00 | 64.00 | 71.50 | 74.10 | 0.00 | - | 12 | 112 | 47.02% |
| RACE231215C00220000 | 2023-02-08 11:06AM EDT | 220.00 | 62.12 | 58.00 | 62.40 | 0.00 | - | 1 | 5 | 39.40% |
| RACE231215C00230000 | 2023-01-18 4:45PM EDT | 230.00 | 34.61 | 52.30 | 55.20 | 0.00 | - | 1 | 8 | 38.37% |
| RACE231215C00240000 | 2023-01-20 2:54PM EDT | 240.00 | 29.37 | 45.90 | 47.40 | 0.00 | - | 1 | 16 | 36.09% |
| RACE231215C00250000 | 2023-03-10 3:22PM EDT | 250.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| RACE231215C00260000 | 2023-03-10 3:26PM EDT | 260.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE231215C00270000 | 2023-03-10 2:52PM EDT | 270.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.20% |
| RACE231215C00280000 | 2023-03-23 12:12PM EDT | 280.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| RACE231215C00290000 | 2023-03-27 11:49AM EDT | 290.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 9 | 119 | 1.56% |
| RACE231215C00300000 | 2023-03-27 11:49AM EDT | 300.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 3.13% |
| RACE231215C00310000 | 2023-03-27 11:49AM EDT | 310.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 3.13% |
| RACE231215C00320000 | 2023-03-17 10:33AM EDT | 320.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 3.13% |
| RACE231215C00330000 | 2023-03-22 3:38PM EDT | 330.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| RACE231215C00340000 | 2022-08-19 10:10AM EDT | 340.00 | 2.15 | 0.65 | 2.70 | 0.00 | - | 3 | 40 | 21.85% |
| RACE231215C00360000 | 2023-02-21 10:37AM EDT | 360.00 | 2.30 | 2.30 | 3.90 | 0.00 | - | 7 | 7 | 28.11% |
| RACE231215C00390000 | 2023-03-02 11:20AM EDT | 390.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE231215P00090000 | 2023-03-23 9:45AM EDT | 90.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| RACE231215P00095000 | 2022-06-23 10:29AM EDT | 95.00 | 3.70 | 1.60 | 3.20 | 0.00 | - | 1 | 1 | 77.43% |
| RACE231215P00100000 | 2022-11-04 11:41AM EDT | 100.00 | 1.87 | 0.50 | 2.00 | 0.00 | - | 1 | 7 | 64.99% |
| RACE231215P00105000 | 2023-02-23 4:22PM EDT | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 41 | 76 | 70.65% |
| RACE231215P00110000 | 2022-08-01 9:37AM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RACE231215P00115000 | 2023-01-05 3:38PM EDT | 115.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | 8 | 12 | 57.40% |
| RACE231215P00120000 | 2022-09-29 9:44AM EDT | 120.00 | 5.00 | 2.25 | 4.50 | 0.00 | - | 1 | 2 | 66.70% |
| RACE231215P00125000 | 2022-11-03 3:39PM EDT | 125.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 7 | 58.91% |
| RACE231215P00130000 | 2022-08-31 9:32AM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RACE231215P00135000 | 2023-01-09 12:00PM EDT | 135.00 | 1.70 | 0.10 | 1.45 | 0.00 | - | - | 10 | 48.33% |
| RACE231215P00140000 | 2023-01-11 2:41PM EDT | 140.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | 28 | 58 | 56.94% |
| RACE231215P00150000 | 2022-11-29 12:33PM EDT | 150.00 | 4.58 | 2.55 | 6.00 | 0.00 | - | 2 | 4 | 53.93% |
| RACE231215P00155000 | 2023-03-16 2:55PM EDT | 155.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 12.50% |
| RACE231215P00160000 | 2023-01-20 1:02PM EDT | 160.00 | 2.51 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 50.69% |
| RACE231215P00165000 | 2023-03-17 3:34PM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| RACE231215P00170000 | 2023-03-20 1:46PM EDT | 170.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 12.50% |
| RACE231215P00175000 | 2022-12-05 1:45PM EDT | 175.00 | 7.20 | 6.60 | 7.20 | 0.00 | - | 1 | 2 | 49.74% |
| RACE231215P00180000 | 2022-12-08 12:31PM EDT | 180.00 | 8.70 | 6.10 | 7.90 | 0.00 | - | 1 | 74 | 48.89% |
| RACE231215P00185000 | 2023-03-02 10:37AM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| RACE231215P00190000 | 2022-09-29 12:36PM EDT | 190.00 | 26.25 | 17.80 | 21.40 | 0.00 | - | 36 | 19 | 65.19% |
| RACE231215P00195000 | 2023-03-13 9:32AM EDT | 195.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| RACE231215P00200000 | 2023-03-28 9:34AM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 6.25% |
| RACE231215P00210000 | 2023-03-15 9:32AM EDT | 210.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RACE231215P00220000 | 2023-03-16 9:57AM EDT | 220.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| RACE231215P00230000 | 2023-03-15 9:30AM EDT | 230.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| RACE231215P00240000 | 2023-03-22 1:16PM EDT | 240.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 3.13% |
| RACE231215P00250000 | 2023-03-29 10:08AM EDT | 250.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 1.56% |
| RACE231215P00260000 | 2023-03-21 9:58AM EDT | 260.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 0.78% |
| RACE231215P00270000 | 2023-01-23 1:28PM EDT | 270.00 | 33.60 | 24.20 | 27.30 | 0.00 | - | - | 5 | 29.50% |
| RACE231215P00310000 | 2023-03-14 9:39AM EDT | 310.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
