Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.910,74 +1.491,74 (+2,28%)
Ferrari N.V. (RACE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524C00397500 | 2024-05-13 11:07AM EDT | 397.50 | 12.29 | 23.20 | 27.20 | 0.00 | - | 16 | 16 | 46.07% |
| RACE240524C00400000 | 2024-05-13 11:07AM EDT | 400.00 | 10.43 | 18.10 | 22.20 | 0.00 | - | 16 | 16 | 0.00% |
| RACE240524C00410000 | 2024-05-15 11:15AM EDT | 410.00 | 13.75 | 12.90 | 15.60 | +6.15 | +80.92% | 1 | 3 | 34.75% |
| RACE240524C00412500 | 2024-05-15 1:33PM EDT | 412.50 | 7.96 | 11.00 | 13.50 | 0.00 | - | 2 | 3 | 33.04% |
| RACE240524C00415000 | 2024-05-17 12:49PM EDT | 415.00 | 9.97 | 8.10 | 10.90 | +2.24 | +28.98% | 2 | 11 | 28.62% |
| RACE240524C00417500 | 2024-05-17 1:59PM EDT | 417.50 | 8.20 | 6.30 | 8.60 | +1.10 | +15.49% | 2 | 7 | 25.39% |
| RACE240524C00420000 | 2024-05-17 3:17PM EDT | 420.00 | 6.46 | 5.70 | 6.20 | +0.66 | +11.38% | 2 | 13 | 21.34% |
| RACE240524C00425000 | 2024-05-17 3:05PM EDT | 425.00 | 3.65 | 3.00 | 3.60 | +1.20 | +48.98% | 13 | 19 | 20.64% |
| RACE240524C00430000 | 2024-05-16 2:47PM EDT | 430.00 | 1.95 | 1.40 | 1.95 | 0.00 | - | 11 | 21 | 20.64% |
| RACE240524C00435000 | 2024-05-16 3:34PM EDT | 435.00 | 1.00 | 0.55 | 0.95 | 0.00 | - | 10 | 17 | 20.63% |
| RACE240524C00440000 | 2024-05-17 2:47PM EDT | 440.00 | 0.50 | 0.25 | 0.50 | -0.10 | -16.67% | 1 | 7 | 21.58% |
| RACE240524C00445000 | 2024-05-07 9:41AM EDT | 445.00 | 0.85 | 0.10 | 1.50 | 0.00 | - | 15 | 9 | 35.01% |
| RACE240524C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.48 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 39.11% |
| RACE240524C00455000 | 2024-05-02 1:52PM EDT | 455.00 | 4.10 | 0.05 | 2.25 | 0.00 | - | - | 1 | 50.53% |
| RACE240524C00465000 | 2024-05-06 3:34PM EDT | 465.00 | 2.75 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 59.64% |
| RACE240524C00470000 | 2024-05-03 9:30AM EDT | 470.00 | 3.00 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 49.81% |
| RACE240524C00475000 | 2024-05-03 1:32PM EDT | 475.00 | 2.16 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 57.50% |
| RACE240524C00480000 | 2024-04-29 10:49AM EDT | 480.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 2 | 56.49% |
| RACE240524C00510000 | 2024-04-23 9:30AM EDT | 510.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 1 | 82.28% |
| RACE240524C00550000 | 2024-05-15 9:30AM EDT | 550.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 107.23% |
| RACE240524C00560000 | 2024-05-07 12:07PM EDT | 560.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 113.01% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524P00330000 | 2024-05-13 9:53AM EDT | 330.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 14 | 15 | 100.64% |
| RACE240524P00370000 | 2024-05-16 3:38PM EDT | 370.00 | 0.19 | 0.05 | 1.55 | 0.00 | - | 12 | 13 | 60.35% |
| RACE240524P00375000 | 2024-05-06 3:37PM EDT | 375.00 | 1.10 | 0.15 | 0.90 | 0.00 | - | 5 | 6 | 50.78% |
| RACE240524P00380000 | 2024-05-16 3:41PM EDT | 380.00 | 0.20 | 0.00 | 0.75 | -0.05 | -20.00% | 2 | 18 | 49.73% |
| RACE240524P00385000 | 2024-05-13 2:16PM EDT | 385.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 3 | 171 | 55.25% |
| RACE240524P00390000 | 2024-05-17 3:35PM EDT | 390.00 | 0.23 | 0.15 | 0.75 | -0.12 | -34.29% | 6 | 32 | 39.87% |
| RACE240524P00395000 | 2024-05-15 10:16AM EDT | 395.00 | 0.25 | 0.00 | 1.75 | -0.65 | -72.22% | 1 | 10 | 44.26% |
| RACE240524P00400000 | 2024-05-16 10:19AM EDT | 400.00 | 0.37 | 0.15 | 1.20 | -0.15 | -28.85% | 1 | 11 | 34.03% |
| RACE240524P00407500 | 2024-05-17 3:33PM EDT | 407.50 | 0.50 | 0.35 | 0.75 | -1.55 | -75.61% | 5 | 1 | 21.97% |
| RACE240524P00410000 | 2024-05-17 3:37PM EDT | 410.00 | 0.65 | 0.55 | 0.90 | -0.72 | -52.55% | 5 | 21 | 20.44% |
| RACE240524P00415000 | 2024-05-17 10:02AM EDT | 415.00 | 1.78 | 1.30 | 1.75 | -1.32 | -42.58% | 2 | 29 | 19.40% |
| RACE240524P00430000 | 2024-05-07 9:31AM EDT | 430.00 | 16.00 | 7.10 | 9.70 | 0.00 | - | - | 1 | 20.91% |
| RACE240524P00435000 | 2024-05-01 2:51PM EDT | 435.00 | 20.60 | 11.50 | 13.60 | 0.00 | - | 1 | 0 | 20.26% |
| RACE240524P00440000 | 2024-05-01 2:51PM EDT | 440.00 | 24.70 | 15.50 | 18.50 | 0.00 | - | 2 | 0 | 24.48% |
© 2024 Yahoo. Todos os direitos reservados.