Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,83 +0,29 (+0,36%) OURO
2.338,00 -1,60 (-0,07%) Bitcoin USD
63.517,43 +2.641,80 (+4,34%)
Ferrari N.V. (RACE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620C00260000 | 2024-03-12 10:14AM EDT | 260.00 | 173.72 | 171.00 | 175.30 | 0.00 | - | - | 1 | 60.71% |
| RACE250620C00300000 | 2024-06-25 1:30PM EDT | 300.00 | 142.60 | 126.00 | 131.00 | 0.00 | - | 2 | 1 | 45.50% |
| RACE250620C00340000 | 2024-01-09 1:06PM EDT | 340.00 | 49.70 | 79.60 | 82.20 | 0.00 | - | - | 1 | 26.49% |
| RACE250620C00350000 | 2024-04-19 10:28AM EDT | 350.00 | 96.75 | 101.00 | 105.50 | 0.00 | - | 1 | 29 | 49.24% |
| RACE250620C00360000 | 2024-04-19 10:17AM EDT | 360.00 | 90.94 | 93.00 | 98.00 | 0.00 | - | 2 | 2 | 47.60% |
| RACE250620C00370000 | 2024-06-27 3:59PM EDT | 370.00 | 76.00 | 72.10 | 77.00 | 0.00 | - | 1 | 10 | 36.61% |
| RACE250620C00380000 | 2024-06-14 11:02AM EDT | 380.00 | 67.10 | 66.20 | 70.40 | 0.00 | - | 2 | 11 | 35.69% |
| RACE250620C00390000 | 2024-02-01 10:51AM EDT | 390.00 | 48.50 | 77.00 | 81.40 | 0.00 | - | 2 | 8 | 46.14% |
| RACE250620C00400000 | 2024-06-20 10:28AM EDT | 400.00 | 63.00 | 54.00 | 57.90 | 0.00 | - | 1 | 14 | 33.86% |
| RACE250620C00410000 | 2024-05-08 9:59AM EDT | 410.00 | 54.60 | 54.10 | 56.80 | 0.00 | - | 2 | 20 | 35.96% |
| RACE250620C00420000 | 2024-06-05 9:54AM EDT | 420.00 | 54.10 | 43.00 | 47.50 | 0.00 | - | 24 | 37 | 32.73% |
| RACE250620C00430000 | 2024-03-22 11:25AM EDT | 430.00 | 62.61 | 46.20 | 50.50 | 0.00 | - | 5 | 5 | 37.01% |
| RACE250620C00440000 | 2024-06-24 2:43PM EDT | 440.00 | 43.70 | 35.00 | 38.30 | 0.00 | - | 6 | 63 | 31.66% |
| RACE250620C00450000 | 2024-04-12 10:32AM EDT | 450.00 | 41.40 | 33.90 | 36.10 | 0.00 | - | 2 | 9 | 32.37% |
| RACE250620C00460000 | 2024-06-25 9:31AM EDT | 460.00 | 35.82 | 27.00 | 31.00 | 0.00 | - | 5 | 54 | 31.09% |
| RACE250620C00470000 | 2024-06-14 11:36AM EDT | 470.00 | 26.46 | 23.50 | 28.00 | 0.00 | - | 1 | 18 | 30.97% |
| RACE250620C00480000 | 2024-06-25 3:25PM EDT | 480.00 | 29.33 | 20.30 | 24.90 | 0.00 | - | 30 | 73 | 30.63% |
| RACE250620C00490000 | 2024-02-13 4:12PM EDT | 490.00 | 13.61 | 27.50 | 32.50 | 0.00 | - | - | 16 | 37.29% |
| RACE250620C00500000 | 2024-06-25 3:25PM EDT | 500.00 | 23.13 | 15.00 | 20.00 | 0.00 | - | 30 | 60 | 30.35% |
| RACE250620C00520000 | 2024-06-27 9:31AM EDT | 520.00 | 14.50 | 12.20 | 14.60 | 0.00 | - | 1 | 88 | 29.04% |
| RACE250620C00540000 | 2024-06-24 10:48AM EDT | 540.00 | 13.70 | 8.30 | 12.10 | 0.00 | - | 2 | 31 | 29.42% |
| RACE250620C00560000 | 2024-06-20 10:31AM EDT | 560.00 | 9.00 | 6.60 | 8.40 | 0.00 | - | 202 | 227 | 28.14% |
| RACE250620C00580000 | 2024-06-28 3:14PM EDT | 580.00 | 5.80 | 4.30 | 6.30 | -4.30 | -42.57% | 6 | 1 | 27.79% |
| RACE250620C00600000 | 2024-06-28 12:33PM EDT | 600.00 | 4.40 | 3.20 | 6.10 | -5.50 | -55.56% | 1 | 1 | 29.36% |
| RACE250620C00660000 | 2024-05-08 1:28PM EDT | 660.00 | 3.00 | 2.05 | 3.90 | 0.00 | - | 2 | 1 | 30.96% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 1.30 | 0.05 | 3.30 | 0.00 | - | 2 | 3 | 55.68% |
| RACE250620P00180000 | 2024-05-29 9:30AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| RACE250620P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| RACE250620P00195000 | 2024-05-07 9:31AM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RACE250620P00200000 | 2024-06-11 9:30AM EDT | 200.00 | 1.85 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 47.68% |
| RACE250620P00210000 | 2024-06-11 9:30AM EDT | 210.00 | 2.10 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 45.13% |
| RACE250620P00220000 | 2024-04-04 9:30AM EDT | 220.00 | 2.45 | 0.00 | 3.60 | 0.00 | - | 2 | 3 | 41.91% |
| RACE250620P00230000 | 2024-06-11 3:12PM EDT | 230.00 | 2.24 | 0.50 | 4.30 | 0.00 | - | 10 | 32 | 41.04% |
| RACE250620P00240000 | 2024-05-14 9:30AM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| RACE250620P00250000 | 2024-06-11 3:12PM EDT | 250.00 | 2.81 | 1.00 | 4.80 | 0.00 | - | 10 | 34 | 37.07% |
| RACE250620P00260000 | 2024-06-14 11:36AM EDT | 260.00 | 3.55 | 1.50 | 5.30 | 0.00 | - | 1 | 7 | 35.59% |
| RACE250620P00270000 | 2023-11-27 2:11PM EDT | 270.00 | 8.50 | 8.10 | 11.10 | 0.00 | - | 34 | 53 | 41.71% |
| RACE250620P00280000 | 2024-06-25 10:51AM EDT | 280.00 | 4.55 | 3.20 | 6.80 | 0.00 | - | 10 | 27 | 33.24% |
| RACE250620P00290000 | 2024-02-22 10:30AM EDT | 290.00 | 6.51 | 5.40 | 8.10 | 0.00 | - | 1 | 5 | 32.65% |
| RACE250620P00300000 | 2024-04-02 1:21PM EDT | 300.00 | 8.00 | 6.50 | 8.40 | 0.00 | - | 2 | 5 | 30.63% |
| RACE250620P00310000 | 2024-06-20 3:50PM EDT | 310.00 | 7.38 | 6.10 | 9.70 | 0.00 | - | 1 | 26 | 29.78% |
| RACE250620P00320000 | 2024-04-09 2:29PM EDT | 320.00 | 11.15 | 9.50 | 11.40 | 0.00 | - | 1 | 5 | 29.16% |
| RACE250620P00330000 | 2024-05-08 11:29AM EDT | 330.00 | 12.00 | 9.50 | 11.70 | 0.00 | - | 15 | 37 | 27.02% |
| RACE250620P00340000 | 2024-03-04 11:23AM EDT | 340.00 | 13.61 | 12.60 | 16.00 | 0.00 | - | 1 | 1 | 28.39% |
| RACE250620P00350000 | 2024-02-01 10:50AM EDT | 350.00 | 21.80 | 13.00 | 16.50 | 0.00 | - | - | 1 | 26.22% |
| RACE250620P00360000 | 2024-06-04 1:24PM EDT | 360.00 | 19.50 | 15.00 | 19.50 | 0.00 | - | 3 | 122 | 25.92% |
| RACE250620P00370000 | 2024-06-11 2:34PM EDT | 370.00 | 20.90 | 17.50 | 22.50 | 0.00 | - | 21 | 23 | 25.37% |
| RACE250620P00380000 | 2024-03-25 11:32AM EDT | 380.00 | 20.03 | 22.90 | 24.40 | 0.00 | - | 1 | 1 | 23.84% |
| RACE250620P00390000 | 2024-05-03 2:28PM EDT | 390.00 | 24.00 | 25.20 | 29.00 | 0.00 | - | 8 | 12 | 23.93% |
| RACE250620P00400000 | 2024-06-27 9:48AM EDT | 400.00 | 29.96 | 28.40 | 31.80 | 0.00 | - | 3 | 27 | 22.59% |
| RACE250620P00410000 | 2024-04-05 9:33AM EDT | 410.00 | 37.90 | 28.50 | 33.00 | 0.00 | - | 6 | 7 | 20.03% |
| RACE250620P00420000 | 2024-06-14 11:36AM EDT | 420.00 | 41.13 | 38.20 | 41.50 | 0.00 | - | 1 | 10 | 21.77% |
| RACE250620P00430000 | 2024-04-12 10:32AM EDT | 430.00 | 49.00 | 46.40 | 48.40 | 0.00 | - | 2 | 3 | 22.24% |
| RACE250620P00440000 | 2024-04-26 1:18PM EDT | 440.00 | 47.88 | 45.00 | 50.00 | 0.00 | - | 5 | 11 | 19.05% |
| RACE250620P00450000 | 2024-05-06 3:53PM EDT | 450.00 | 50.20 | 47.40 | 51.30 | 0.00 | - | 8 | 8 | 14.98% |
| RACE250620P00460000 | 2024-05-06 3:36PM EDT | 460.00 | 55.70 | 53.00 | 57.50 | 0.00 | - | 2 | 3 | 13.55% |
| RACE250620P00490000 | 2024-02-07 3:07PM EDT | 490.00 | 106.80 | 77.50 | 81.50 | 0.00 | - | - | 5 | 0.00% |
| RACE250620P00500000 | 2024-02-09 12:35PM EDT | 500.00 | 109.50 | 85.10 | 89.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.