Mercado abrirá em 2 h 31 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,55 +0,72 (+0,89%) OURO
2.323,20 -7,60 (-0,33%) Bitcoin USD
61.211,44 -35,72 (-0,06%)
Ferrari N.V. (RACE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816C00200000 | 2024-06-06 9:41AM EDT | 200.00 | 224.00 | 223.90 | 227.50 | 0.00 | - | 25 | 30 | 112.50% |
| RACE240816C00250000 | 2024-06-14 2:45PM EDT | 250.00 | 159.00 | 174.50 | 177.90 | 0.00 | - | - | 10 | 86.69% |
| RACE240816C00270000 | 2024-05-10 9:38AM EDT | 270.00 | 138.30 | 144.70 | 148.60 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240816C00290000 | 2024-05-01 11:03AM EDT | 290.00 | 132.80 | 123.10 | 127.50 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240816C00300000 | 2024-04-22 9:34AM EDT | 300.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RACE240816C00310000 | 2024-02-01 2:05PM EDT | 310.00 | 90.70 | 120.80 | 124.60 | 0.00 | - | - | 6 | 81.33% |
| RACE240816C00320000 | 2024-02-08 2:01PM EDT | 320.00 | 74.80 | 107.60 | 110.60 | 0.00 | - | 1 | 6 | 63.72% |
| RACE240816C00330000 | 2024-02-01 10:52AM EDT | 330.00 | 66.40 | 103.10 | 105.40 | 0.00 | - | 2 | 13 | 73.78% |
| RACE240816C00340000 | 2024-02-01 10:43AM EDT | 340.00 | 56.30 | 94.20 | 96.60 | 0.00 | - | 8 | 9 | 70.71% |
| RACE240816C00350000 | 2024-06-20 1:35PM EDT | 350.00 | 71.80 | 76.80 | 79.40 | 0.00 | - | 1 | 16 | 49.12% |
| RACE240816C00360000 | 2024-05-20 1:54PM EDT | 360.00 | 65.10 | 58.80 | 61.90 | 0.00 | - | 1 | 7 | 0.00% |
| RACE240816C00370000 | 2024-05-30 1:01PM EDT | 370.00 | 49.40 | 58.00 | 60.60 | 0.00 | - | 1 | 11 | 41.92% |
| RACE240816C00380000 | 2024-06-14 1:58PM EDT | 380.00 | 37.80 | 49.00 | 51.60 | 0.00 | - | 5 | 25 | 38.83% |
| RACE240816C00390000 | 2024-05-23 3:56PM EDT | 390.00 | 36.60 | 34.10 | 36.10 | 0.00 | - | 42 | 44 | 20.52% |
| RACE240816C00400000 | 2024-06-20 3:07PM EDT | 400.00 | 31.12 | 32.50 | 34.80 | 0.00 | - | 1 | 83 | 33.48% |
| RACE240816C00410000 | 2024-06-17 3:01PM EDT | 410.00 | 23.79 | 26.40 | 27.00 | 0.00 | - | 1 | 113 | 30.77% |
| RACE240816C00420000 | 2024-06-25 10:19AM EDT | 420.00 | 20.42 | 20.10 | 21.20 | +1.42 | +7.47% | 1 | 75 | 30.28% |
| RACE240816C00430000 | 2024-06-25 10:40AM EDT | 430.00 | 14.80 | 15.00 | 15.40 | +1.00 | +7.25% | 190 | 181 | 28.52% |
| RACE240816C00440000 | 2024-06-25 10:19AM EDT | 440.00 | 10.96 | 10.80 | 11.30 | +1.56 | +16.60% | 1 | 56 | 28.09% |
| RACE240816C00450000 | 2024-06-25 3:26PM EDT | 450.00 | 8.00 | 7.30 | 8.20 | +0.97 | +13.80% | 1 | 63 | 27.99% |
| RACE240816C00460000 | 2024-06-24 10:53AM EDT | 460.00 | 5.20 | 5.20 | 5.80 | 0.00 | - | 7 | 92 | 27.88% |
| RACE240816C00470000 | 2024-06-13 9:50AM EDT | 470.00 | 3.65 | 3.10 | 4.00 | 0.00 | - | 1 | 9 | 27.78% |
| RACE240816C00480000 | 2024-06-24 12:39PM EDT | 480.00 | 2.35 | 2.20 | 2.80 | 0.00 | - | 3 | 13 | 28.01% |
| RACE240816C00490000 | 2024-06-12 12:33PM EDT | 490.00 | 2.60 | 1.40 | 2.00 | 0.00 | - | 5 | 13 | 28.47% |
| RACE240816C00500000 | 2024-06-25 1:46PM EDT | 500.00 | 1.30 | 0.95 | 1.65 | +0.15 | +13.04% | 3 | 55 | 29.91% |
| RACE240816C00510000 | 2024-04-30 12:51PM EDT | 510.00 | 3.80 | 0.75 | 1.35 | 0.00 | - | 1 | 9 | 31.16% |
| RACE240816C00520000 | 2024-06-12 9:30AM EDT | 520.00 | 1.35 | 0.25 | 1.20 | 0.00 | - | 1 | 13 | 32.84% |
| RACE240816C00540000 | 2024-06-12 9:30AM EDT | 540.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 1 | 9 | 36.22% |
| RACE240816C00560000 | 2024-03-13 9:30AM EDT | 560.00 | 2.30 | 1.35 | 2.35 | 0.00 | - | 1 | 2 | 47.94% |
| RACE240816C00580000 | 2024-05-07 9:31AM EDT | 580.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RACE240816C00620000 | 2024-06-06 9:30AM EDT | 620.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 39 | 46.07% |
| RACE240816C00640000 | 2024-05-28 11:00AM EDT | 640.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 328 | 163 | 48.49% |
| RACE240816C00660000 | 2024-04-22 1:37PM EDT | 660.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 94.04% |
| RACE240816P00185000 | 2024-02-16 3:23PM EDT | 185.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 112.48% |
| RACE240816P00190000 | 2024-02-12 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 92.97% |
| RACE240816P00200000 | 2023-12-15 10:30AM EDT | 200.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 97.41% |
| RACE240816P00210000 | 2024-01-26 3:36PM EDT | 210.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 110 | 110 | 79.00% |
| RACE240816P00230000 | 2024-05-21 11:52AM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 84.91% |
| RACE240816P00250000 | 2024-05-13 9:49AM EDT | 250.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 69.92% |
| RACE240816P00260000 | 2024-06-04 9:30AM EDT | 260.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 56.79% |
| RACE240816P00270000 | 2024-05-13 9:47AM EDT | 270.00 | 0.46 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 66.09% |
| RACE240816P00280000 | 2024-02-20 4:50PM EDT | 280.00 | 1.85 | 0.05 | 2.60 | 0.00 | - | 1 | 55 | 62.87% |
| RACE240816P00290000 | 2024-04-03 12:51PM EDT | 290.00 | 1.40 | 0.45 | 2.90 | 0.00 | - | 1 | 34 | 61.07% |
| RACE240816P00300000 | 2024-06-14 10:39AM EDT | 300.00 | 0.76 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 49.12% |
| RACE240816P00310000 | 2024-06-14 9:30AM EDT | 310.00 | 1.15 | 0.00 | 0.90 | 0.00 | - | 1 | 19 | 46.07% |
| RACE240816P00320000 | 2024-06-14 9:30AM EDT | 320.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 15 | 40 | 42.92% |
| RACE240816P00330000 | 2024-06-14 9:30AM EDT | 330.00 | 1.75 | 0.45 | 1.15 | 0.00 | - | 1 | 15 | 40.05% |
| RACE240816P00340000 | 2024-06-18 10:55AM EDT | 340.00 | 1.60 | 0.60 | 1.30 | 0.00 | - | 50 | 91 | 37.02% |
| RACE240816P00350000 | 2024-06-25 12:28PM EDT | 350.00 | 1.20 | 1.10 | 1.50 | -0.61 | -33.70% | 2 | 251 | 34.13% |
| RACE240816P00360000 | 2024-06-25 12:28PM EDT | 360.00 | 1.70 | 1.30 | 1.95 | -0.70 | -29.17% | 10 | 159 | 32.12% |
| RACE240816P00370000 | 2024-06-24 2:01PM EDT | 370.00 | 2.55 | 1.90 | 2.55 | 0.00 | - | 2 | 1,181 | 30.12% |
| RACE240816P00380000 | 2024-06-24 9:32AM EDT | 380.00 | 3.70 | 2.70 | 3.50 | 0.00 | - | 3 | 218 | 28.52% |
| RACE240816P00390000 | 2024-06-24 12:55PM EDT | 390.00 | 5.03 | 4.30 | 4.90 | 0.00 | - | 5 | 136 | 27.14% |
| RACE240816P00400000 | 2024-06-25 1:30PM EDT | 400.00 | 6.40 | 6.30 | 6.90 | -1.05 | -14.09% | 2 | 150 | 25.95% |
| RACE240816P00410000 | 2024-06-14 12:03PM EDT | 410.00 | 17.30 | 9.30 | 9.80 | 0.00 | - | 1 | 60 | 25.11% |
| RACE240816P00420000 | 2024-06-25 10:22AM EDT | 420.00 | 13.00 | 13.00 | 13.50 | -4.70 | -26.55% | 1 | 32 | 24.15% |
| RACE240816P00430000 | 2024-06-25 2:24PM EDT | 430.00 | 17.60 | 17.70 | 18.30 | -1.65 | -8.57% | 1 | 23 | 23.36% |
| RACE240816P00440000 | 2024-06-24 9:30AM EDT | 440.00 | 25.69 | 23.60 | 24.30 | 0.00 | - | 1 | 2 | 22.82% |
| RACE240816P00460000 | 2024-04-23 9:51AM EDT | 460.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RACE240816P00470000 | 2024-04-04 11:01AM EDT | 470.00 | 55.00 | 44.90 | 47.90 | 0.00 | - | 1 | 1 | 21.45% |
| RACE240816P00500000 | 2024-05-07 12:15PM EDT | 500.00 | 93.10 | 80.70 | 85.30 | 0.00 | - | 20 | 1 | 50.07% |
| RACE240816P00660000 | 2024-04-18 10:48AM EDT | 660.00 | 246.70 | 235.10 | 239.60 | 0.00 | - | 1 | 0 | 60.35% |
© 2024 Yahoo. Todos os direitos reservados.