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
43,742.77 -489.44 (-1.11%) 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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621C00155000 | 2023-06-06 8:47AM EST | 155.00 | 149.60 | 162.00 | 166.90 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621C00160000 | 2023-08-04 9:52AM EST | 160.00 | 161.85 | 152.20 | 156.40 | 0.00 | - | 2 | 2 | 0.00% |
| RACE240621C00240000 | 2023-11-08 10:25AM EST | 240.00 | 106.98 | 131.00 | 135.30 | 0.00 | - | 1 | 1 | 54.41% |
| RACE240621C00250000 | 2023-06-12 11:16AM EST | 250.00 | 71.48 | 88.50 | 89.60 | 0.00 | - | - | 1 | 0.00% |
| RACE240621C00260000 | 2023-11-20 3:51PM EST | 260.00 | 111.40 | 112.50 | 116.40 | 0.00 | - | 1 | 2 | 48.66% |
| RACE240621C00280000 | 2023-11-10 11:13AM EST | 280.00 | 69.31 | 94.00 | 98.00 | 0.00 | - | 2 | 18 | 43.65% |
| RACE240621C00290000 | 2023-09-26 9:00AM EST | 290.00 | 29.40 | 33.80 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE240621C00300000 | 2023-11-08 10:13AM EST | 300.00 | 55.50 | 76.50 | 79.80 | 0.00 | - | 8 | 15 | 38.62% |
| RACE240621C00310000 | 2023-10-27 2:10PM EST | 310.00 | 24.62 | 70.70 | 72.40 | 0.00 | - | 2 | 27 | 38.07% |
| RACE240621C00320000 | 2023-11-14 10:45AM EST | 320.00 | 50.60 | 61.00 | 62.70 | 0.00 | - | 3 | 80 | 34.48% |
| RACE240621C00330000 | 2023-11-17 11:47AM EST | 330.00 | 48.70 | 51.90 | 55.30 | 0.00 | - | 4 | 27 | 33.37% |
| RACE240621C00340000 | 2023-11-30 3:13PM EST | 340.00 | 41.23 | 46.00 | 48.40 | 0.00 | - | 10 | 35 | 32.43% |
| RACE240621C00350000 | 2023-12-06 2:13PM EST | 350.00 | 36.30 | 38.70 | 40.00 | 0.00 | - | 2 | 128 | 29.63% |
| RACE240621C00360000 | 2023-11-30 11:29AM EST | 360.00 | 29.20 | 32.60 | 34.50 | 0.00 | - | 17 | 62 | 29.31% |
| RACE240621C00370000 | 2023-12-07 10:27AM EST | 370.00 | 25.77 | 27.20 | 28.00 | 0.00 | - | 20 | 65 | 27.59% |
| RACE240621C00380000 | 2023-12-08 3:11PM EST | 380.00 | 22.90 | 21.10 | 23.20 | +2.40 | +11.71% | 5 | 59 | 27.00% |
| RACE240621C00390000 | 2023-12-08 1:28PM EST | 390.00 | 18.70 | 16.90 | 19.00 | +2.00 | +11.98% | 37 | 43 | 26.47% |
| RACE240621C00400000 | 2023-12-08 11:07AM EST | 400.00 | 14.10 | 13.60 | 14.80 | +1.60 | +12.80% | 15 | 103 | 25.43% |
| RACE240621C00410000 | 2023-12-08 10:06AM EST | 410.00 | 10.60 | 11.00 | 11.80 | -0.40 | -3.64% | 5 | 30 | 25.07% |
| RACE240621C00420000 | 2023-11-24 10:02AM EST | 420.00 | 9.30 | 8.50 | 9.10 | 0.00 | - | 5 | 34 | 24.51% |
| RACE240621C00430000 | 2023-11-27 9:30AM EST | 430.00 | 7.30 | 6.00 | 6.90 | 0.00 | - | 10 | 30 | 24.01% |
| RACE240621C00440000 | 2023-12-07 12:18PM EST | 440.00 | 4.10 | 4.00 | 5.20 | 0.00 | - | 6 | 31 | 23.63% |
| RACE240621C00450000 | 2023-12-08 11:11AM EST | 450.00 | 3.40 | 3.50 | 4.00 | +0.40 | +13.33% | 24 | 23 | 23.53% |
| RACE240621C00460000 | 2023-09-07 12:46PM EST | 460.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 26.61% |
| RACE240621C00470000 | 2023-11-15 12:21PM EST | 470.00 | 1.40 | 1.50 | 2.20 | 0.00 | - | - | 2 | 23.10% |
| RACE240621C00490000 | 2023-08-14 8:42AM EST | 490.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RACE240621C00540000 | 2023-12-05 10:00AM EST | 540.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 31 | 23.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621P00130000 | 2023-11-27 11:47AM EST | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 16 | 51.76% |
| RACE240621P00135000 | 2023-11-27 11:11AM EST | 135.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 38 | 46 | 51.47% |
| RACE240621P00140000 | 2023-11-27 11:10AM EST | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 39 | 50.88% |
| RACE240621P00145000 | 2023-10-31 8:30AM EST | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RACE240621P00150000 | 2023-09-08 1:40PM EST | 150.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 73.22% |
| RACE240621P00155000 | 2023-09-08 1:40PM EST | 155.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 70.80% |
| RACE240621P00160000 | 2023-09-13 11:12AM EST | 160.00 | 0.92 | 0.00 | 0.90 | 0.00 | - | 10 | 112 | 51.76% |
| RACE240621P00165000 | 2023-09-25 9:37AM EST | 165.00 | 1.03 | 0.65 | 1.30 | 0.00 | - | 2 | 2 | 56.18% |
| RACE240621P00170000 | 2023-11-13 1:52PM EST | 170.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 54.49% |
| RACE240621P00175000 | 2023-09-29 2:10PM EST | 175.00 | 0.95 | 0.90 | 1.55 | 0.00 | - | 2 | 114 | 54.49% |
| RACE240621P00180000 | 2023-09-29 2:10PM EST | 180.00 | 1.40 | 0.95 | 3.80 | 0.00 | - | 2 | 3 | 59.68% |
| RACE240621P00185000 | 2023-10-05 2:55PM EST | 185.00 | 1.60 | 0.45 | 1.00 | 0.00 | - | 64 | 64 | 49.08% |
| RACE240621P00190000 | 2023-09-29 2:10PM EST | 190.00 | 1.65 | 1.35 | 2.75 | 0.00 | - | 2 | 14 | 54.07% |
| RACE240621P00195000 | 2023-09-29 2:11PM EST | 195.00 | 1.85 | 0.55 | 2.30 | 0.00 | - | 6 | 14 | 53.46% |
| RACE240621P00200000 | 2023-10-26 12:20PM EST | 200.00 | 2.50 | 0.45 | 1.05 | 0.00 | - | 5 | 21 | 44.45% |
| RACE240621P00210000 | 2023-10-30 8:30AM EST | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| RACE240621P00220000 | 2023-11-14 11:00AM EST | 220.00 | 1.10 | 0.10 | 5.00 | 0.00 | - | 2 | 10 | 53.74% |
| RACE240621P00230000 | 2023-12-04 2:27PM EST | 230.00 | 1.75 | 0.40 | 3.70 | 0.00 | - | 1 | 25 | 46.19% |
| RACE240621P00240000 | 2023-11-02 1:26PM EST | 240.00 | 3.10 | 1.30 | 2.05 | 0.00 | - | 27 | 261 | 37.21% |
| RACE240621P00250000 | 2023-11-20 12:29PM EST | 250.00 | 2.00 | 0.40 | 4.50 | 0.00 | - | 5 | 27 | 41.55% |
| RACE240621P00260000 | 2023-11-14 9:30AM EST | 260.00 | 2.45 | 1.30 | 3.80 | 0.00 | - | 1 | 180 | 36.47% |
| RACE240621P00270000 | 2023-12-07 9:32AM EST | 270.00 | 2.60 | 2.10 | 2.75 | 0.00 | - | 3 | 64 | 30.61% |
| RACE240621P00280000 | 2023-11-15 11:31AM EST | 280.00 | 4.20 | 2.95 | 3.30 | 0.00 | - | 10 | 92 | 29.10% |
| RACE240621P00290000 | 2023-11-17 9:38AM EST | 290.00 | 5.10 | 3.40 | 5.10 | 0.00 | - | 130 | 143 | 29.86% |
| RACE240621P00300000 | 2023-12-07 10:07AM EST | 300.00 | 5.30 | 4.40 | 5.20 | 0.00 | - | 31 | 85 | 26.91% |
| RACE240621P00310000 | 2023-12-07 12:47PM EST | 310.00 | 6.40 | 4.80 | 6.80 | 0.00 | - | 1 | 117 | 26.30% |
| RACE240621P00320000 | 2023-11-17 3:46PM EST | 320.00 | 7.42 | 6.00 | 8.10 | -1.88 | -20.22% | 7 | 47 | 24.81% |
| RACE240621P00330000 | 2023-12-04 9:35AM EST | 330.00 | 11.80 | 8.70 | 10.30 | 0.00 | - | 24 | 303 | 24.08% |
| RACE240621P00340000 | 2023-12-05 12:37PM EST | 340.00 | 13.00 | 11.60 | 12.60 | 0.00 | - | 5 | 104 | 22.95% |
| RACE240621P00350000 | 2023-12-08 1:19PM EST | 350.00 | 15.00 | 13.80 | 15.80 | -1.73 | -10.34% | 35 | 144 | 22.26% |
| RACE240621P00360000 | 2023-12-08 11:34AM EST | 360.00 | 18.50 | 17.90 | 19.10 | +0.57 | +3.18% | 35 | 58 | 21.09% |
| RACE240621P00370000 | 2023-12-05 11:27AM EST | 370.00 | 24.80 | 22.00 | 23.20 | 0.00 | - | 1 | 16 | 20.08% |
| RACE240621P00380000 | 2023-08-01 12:44PM EST | 380.00 | 62.50 | 61.90 | 64.70 | 0.00 | - | - | 3 | 52.16% |
| RACE240621P00390000 | 2023-11-22 12:48PM EST | 390.00 | 34.70 | 31.30 | 33.80 | 0.00 | - | - | 1 | 18.22% |
| RACE240621P00400000 | 2023-11-30 3:14PM EST | 400.00 | 44.75 | 38.90 | 40.70 | 0.00 | - | - | 1 | 17.74% |
| RACE240621P00420000 | 2023-11-22 3:45PM EST | 420.00 | 56.10 | 53.00 | 56.50 | 0.00 | - | - | 3 | 16.79% |
© 2023 Yahoo. All rights reserved.