Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,816.27 -313.73 (-0.71%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240216C00145000 | 2023-12-01 11:12AM EST | 145.00 | 214.48 | 221.00 | 225.50 | 0.00 | - | 1 | 1 | 116.46% |
| RACE240216C00155000 | 2023-10-26 12:29PM EST | 155.00 | 145.00 | 212.00 | 216.80 | 0.00 | - | - | 0 | 121.44% |
| RACE240216C00180000 | 2023-11-03 9:53AM EST | 180.00 | 153.92 | 176.50 | 181.30 | 0.00 | - | 26 | 26 | 0.00% |
| RACE240216C00210000 | 2023-10-16 8:44AM EST | 210.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240216C00220000 | 2023-10-27 9:48AM EST | 220.00 | 83.40 | 148.00 | 152.70 | 0.00 | - | 1 | 0 | 83.06% |
| RACE240216C00230000 | 2023-10-27 11:43AM EST | 230.00 | 74.90 | 138.00 | 142.90 | 0.00 | - | 1 | 0 | 77.61% |
| RACE240216C00240000 | 2023-10-27 10:31AM EST | 240.00 | 66.60 | 128.20 | 133.00 | 0.00 | - | 1 | 0 | 72.57% |
| RACE240216C00270000 | 2023-11-02 1:39PM EST | 270.00 | 59.47 | 88.00 | 92.60 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240216C00280000 | 2023-10-26 2:20PM EST | 280.00 | 32.37 | 89.00 | 93.50 | 0.00 | - | 2 | 0 | 53.44% |
| RACE240216C00290000 | 2023-10-24 8:57AM EST | 290.00 | 28.30 | 76.80 | 81.50 | 0.00 | - | 12 | 17 | 49.05% |
| RACE240216C00300000 | 2023-10-31 8:52AM EST | 300.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RACE240216C00310000 | 2023-11-24 11:38AM EST | 310.00 | 63.09 | 59.50 | 63.90 | 0.00 | - | 2 | 49 | 45.08% |
| RACE240216C00320000 | 2023-11-30 10:40AM EST | 320.00 | 46.55 | 50.00 | 54.50 | 0.00 | - | 1 | 39 | 40.91% |
| RACE240216C00330000 | 2023-12-06 1:00PM EST | 330.00 | 40.50 | 42.00 | 43.70 | 0.00 | - | 10 | 52 | 33.54% |
| RACE240216C00340000 | 2023-11-30 2:56PM EST | 340.00 | 29.10 | 33.60 | 36.50 | 0.00 | - | 3 | 32 | 33.31% |
| RACE240216C00350000 | 2023-12-07 10:27AM EST | 350.00 | 25.10 | 26.60 | 28.20 | 0.00 | - | 20 | 226 | 30.01% |
| RACE240216C00360000 | 2023-12-08 3:38PM EST | 360.00 | 20.20 | 19.70 | 20.40 | +1.75 | +9.49% | 7 | 25 | 26.68% |
| RACE240216C00370000 | 2023-12-08 3:47PM EST | 370.00 | 14.13 | 14.00 | 14.50 | +1.03 | +7.86% | 7 | 77 | 25.16% |
| RACE240216C00380000 | 2023-12-08 10:57AM EST | 380.00 | 9.60 | 9.40 | 9.80 | +0.60 | +6.67% | 2 | 74 | 23.99% |
| RACE240216C00390000 | 2023-12-08 11:14AM EST | 390.00 | 5.60 | 5.80 | 6.30 | +0.49 | +9.59% | 3 | 226 | 23.14% |
| RACE240216C00400000 | 2023-12-08 2:10PM EST | 400.00 | 3.73 | 3.50 | 3.80 | +0.76 | +25.59% | 3 | 45 | 22.39% |
| RACE240216C00410000 | 2023-12-05 3:00PM EST | 410.00 | 1.70 | 1.95 | 2.15 | 0.00 | - | 1 | 2 | 21.76% |
| RACE240216C00420000 | 2023-11-27 3:51PM EST | 420.00 | 1.55 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 21.49% |
| RACE240216C00430000 | 2023-11-14 11:48AM EST | 430.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | - | 30 | 21.66% |
| RACE240216C00460000 | 2023-12-06 9:30AM EST | 460.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 24.32% |
| RACE240216C00480000 | 2023-09-01 10:49AM EST | 480.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.26% |
| RACE240216C00490000 | 2023-09-01 10:51AM EST | 490.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 18 | 16 | 30.69% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240216P00200000 | 2023-11-16 11:00AM EST | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 63.72% |
| RACE240216P00210000 | 2023-10-02 9:16AM EST | 210.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.47% |
| RACE240216P00220000 | 2023-11-28 1:02PM EST | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 54.61% |
| RACE240216P00230000 | 2023-10-17 8:47AM EST | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| RACE240216P00240000 | 2023-12-04 12:33PM EST | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 51.59% |
| RACE240216P00250000 | 2023-12-05 12:31PM EST | 250.00 | 0.42 | 0.00 | 1.70 | 0.00 | - | 11 | 54 | 55.25% |
| RACE240216P00260000 | 2023-11-08 9:57AM EST | 260.00 | 0.88 | 0.00 | 1.80 | 0.00 | - | 2 | 7 | 51.16% |
| RACE240216P00270000 | 2023-11-13 12:21PM EST | 270.00 | 1.07 | 0.10 | 0.85 | 0.00 | - | 4 | 40 | 39.92% |
| RACE240216P00280000 | 2023-11-24 10:22AM EST | 280.00 | 0.64 | 0.00 | 0.90 | 0.00 | - | 4 | 60 | 36.30% |
| RACE240216P00290000 | 2023-12-01 1:06PM EST | 290.00 | 1.13 | 0.05 | 1.10 | 0.00 | - | 20 | 77 | 33.69% |
| RACE240216P00300000 | 2023-12-08 10:25AM EST | 300.00 | 0.96 | 0.95 | 1.15 | -0.19 | -16.52% | 6 | 148 | 29.98% |
| RACE240216P00310000 | 2023-12-05 11:03AM EST | 310.00 | 1.67 | 1.40 | 1.55 | 0.00 | - | 1 | 39 | 27.92% |
| RACE240216P00320000 | 2023-12-07 11:31AM EST | 320.00 | 2.38 | 1.40 | 2.20 | 0.00 | - | 2 | 87 | 26.20% |
| RACE240216P00330000 | 2023-12-08 3:43PM EST | 330.00 | 3.18 | 2.95 | 3.30 | -0.49 | -13.35% | 12 | 129 | 24.94% |
| RACE240216P00340000 | 2023-12-08 3:43PM EST | 340.00 | 4.63 | 4.40 | 5.30 | -0.37 | -7.40% | 13 | 86 | 24.56% |
| RACE240216P00350000 | 2023-12-08 1:27PM EST | 350.00 | 6.40 | 6.30 | 7.10 | -1.50 | -18.99% | 5 | 96 | 22.38% |
| RACE240216P00360000 | 2023-12-07 3:05PM EST | 360.00 | 9.20 | 9.30 | 10.10 | -1.80 | -16.36% | 3 | 106 | 20.96% |
| RACE240216P00370000 | 2023-12-01 9:48AM EST | 370.00 | 18.30 | 13.70 | 14.20 | 0.00 | - | 10 | 30 | 19.59% |
| RACE240216P00380000 | 2023-11-29 10:21AM EST | 380.00 | 19.12 | 18.80 | 19.90 | 0.00 | - | 2 | 2 | 18.76% |
| RACE240216P00400000 | 2023-11-22 11:13AM EST | 400.00 | 36.10 | 32.20 | 35.00 | 0.00 | - | - | 2 | 17.25% |
© 2023 Yahoo. All rights reserved.