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
81,82 +0,28 (+0,34%) OURO
2.336,00 -3,60 (-0,15%) Bitcoin USD
63.420,19 +2.558,94 (+4,20%)
Ferrari N.V. (RACE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219C00170000 | 2024-02-07 3:49PM EDT | 170.00 | 224.55 | 260.00 | 265.00 | 0.00 | - | - | 1 | 80.47% |
| RACE251219C00200000 | 2024-02-23 11:11AM EDT | 200.00 | 232.42 | 246.00 | 251.00 | 0.00 | - | 1 | 3 | 85.55% |
| RACE251219C00230000 | 2024-05-03 10:52AM EDT | 230.00 | 221.00 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 56.81% |
| RACE251219C00240000 | 2024-06-12 11:59AM EDT | 240.00 | 208.19 | 187.00 | 192.00 | 0.00 | - | 1 | 2 | 51.75% |
| RACE251219C00250000 | 2024-06-07 1:44PM EDT | 250.00 | 187.00 | 178.00 | 183.00 | 0.00 | - | 2 | 10 | 52.13% |
| RACE251219C00260000 | 2024-01-18 11:17AM EDT | 260.00 | 114.69 | 153.00 | 158.00 | 0.00 | - | 10 | 10 | 34.48% |
| RACE251219C00270000 | 2024-02-27 11:42AM EDT | 270.00 | 176.10 | 189.00 | 194.00 | 0.00 | - | 3 | 7 | 69.04% |
| RACE251219C00280000 | 2024-05-03 10:52AM EDT | 280.00 | 179.00 | 156.50 | 161.50 | 0.00 | - | 2 | 0 | 50.44% |
| RACE251219C00290000 | 2023-12-27 1:45PM EDT | 290.00 | 87.30 | 84.50 | 88.10 | 0.00 | - | - | 5 | 0.00% |
| RACE251219C00300000 | 2024-06-06 10:34AM EDT | 300.00 | 153.09 | 136.50 | 141.50 | 0.00 | - | 1 | 10 | 44.76% |
| RACE251219C00310000 | 2024-04-18 3:07PM EDT | 310.00 | 138.85 | 144.50 | 148.50 | 0.00 | - | 2 | 6 | 52.25% |
| RACE251219C00320000 | 2023-12-26 1:46PM EDT | 320.00 | 66.80 | 65.00 | 69.20 | 0.00 | - | 6 | 0 | 0.00% |
| RACE251219C00330000 | 2024-06-24 11:38AM EDT | 330.00 | 127.80 | 114.00 | 119.00 | 0.00 | - | 2 | 2 | 41.57% |
| RACE251219C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 110.20 | 106.50 | 111.50 | 0.00 | - | 1 | 10 | 40.38% |
| RACE251219C00350000 | 2024-05-30 9:30AM EDT | 350.00 | 103.88 | 100.60 | 104.50 | 0.00 | - | 1 | 62 | 39.43% |
| RACE251219C00360000 | 2024-02-26 11:38AM EDT | 360.00 | 108.00 | 123.00 | 126.50 | 0.00 | - | 1 | 22 | 54.10% |
| RACE251219C00370000 | 2024-05-07 10:31AM EDT | 370.00 | 97.50 | 94.50 | 98.50 | 0.00 | - | 2 | 17 | 41.78% |
| RACE251219C00380000 | 2024-04-30 10:29AM EDT | 380.00 | 96.60 | 85.30 | 88.00 | 0.00 | - | 1 | 18 | 38.59% |
| RACE251219C00390000 | 2024-05-07 11:50AM EDT | 390.00 | 80.00 | 82.70 | 86.00 | 0.00 | - | 1 | 2 | 39.97% |
| RACE251219C00400000 | 2024-05-07 9:34AM EDT | 400.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RACE251219C00410000 | 2024-06-28 11:28AM EDT | 410.00 | 65.00 | 64.60 | 68.00 | -4.50 | -6.47% | 1 | 9 | 35.00% |
| RACE251219C00420000 | 2024-06-21 9:59AM EDT | 420.00 | 62.00 | 59.40 | 62.80 | 0.00 | - | 6 | 47 | 34.39% |
| RACE251219C00430000 | 2024-06-24 1:13PM EDT | 430.00 | 63.70 | 53.90 | 58.00 | 0.00 | - | 1 | 23 | 33.89% |
| RACE251219C00440000 | 2024-02-26 12:33PM EDT | 440.00 | 60.25 | 73.20 | 77.10 | 0.00 | - | 1 | 5 | 45.42% |
| RACE251219C00450000 | 2024-06-26 2:47PM EDT | 450.00 | 50.78 | 45.90 | 49.00 | 0.00 | - | 1 | 20 | 32.87% |
| RACE251219C00470000 | 2024-06-25 12:01PM EDT | 470.00 | 49.05 | 37.80 | 41.50 | 0.00 | - | 1 | 13 | 32.20% |
| RACE251219C00480000 | 2024-04-15 1:52PM EDT | 480.00 | 43.80 | 41.20 | 45.40 | 0.00 | - | - | 2 | 35.65% |
| RACE251219C00490000 | 2024-05-29 3:34PM EDT | 490.00 | 34.71 | 31.30 | 35.50 | 0.00 | - | 1 | 15 | 31.90% |
| RACE251219C00500000 | 2024-06-28 11:25AM EDT | 500.00 | 29.99 | 28.40 | 32.50 | -1.01 | -3.26% | 1 | 23 | 31.61% |
| RACE251219C00520000 | 2024-06-21 9:37AM EDT | 520.00 | 26.94 | 23.30 | 27.30 | 0.00 | - | 1 | 1 | 31.17% |
| RACE251219C00540000 | 2024-06-26 9:33AM EDT | 540.00 | 23.80 | 18.50 | 23.00 | 0.00 | - | 1 | 13 | 30.87% |
| RACE251219C00560000 | 2024-03-04 11:50AM EDT | 560.00 | 20.00 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 35.53% |
| RACE251219C00620000 | 2024-05-10 12:26PM EDT | 620.00 | 9.51 | 8.50 | 13.00 | 0.00 | - | 1 | 3 | 31.32% |
| RACE251219C00660000 | 2024-05-20 12:25PM EDT | 660.00 | 8.50 | 6.00 | 9.00 | 0.00 | - | 1 | 2 | 30.79% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219P00170000 | 2024-06-12 10:31AM EDT | 170.00 | 2.26 | 0.55 | 3.60 | 0.00 | - | 1 | 3 | 46.12% |
| RACE251219P00175000 | 2024-04-19 9:30AM EDT | 175.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 3 | 3 | 44.50% |
| RACE251219P00185000 | 2024-06-21 9:30AM EDT | 185.00 | 2.20 | 0.55 | 4.20 | 0.00 | - | 1 | 3 | 43.65% |
| RACE251219P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 2.35 | 1.00 | 4.30 | 0.00 | - | 1 | 2 | 42.60% |
| RACE251219P00195000 | 2024-06-05 9:30AM EDT | 195.00 | 3.10 | 1.00 | 4.00 | 0.00 | - | 1 | 16 | 40.66% |
| RACE251219P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 3.40 | 0.00 | 5.20 | 0.00 | - | 1 | 11 | 42.00% |
| RACE251219P00210000 | 2024-06-05 9:30AM EDT | 210.00 | 3.60 | 1.50 | 5.10 | 0.00 | - | 1 | 2 | 39.36% |
| RACE251219P00220000 | 2024-04-19 9:30AM EDT | 220.00 | 4.50 | 2.45 | 5.20 | 0.00 | - | 1 | 1 | 37.22% |
| RACE251219P00230000 | 2024-06-21 9:30AM EDT | 230.00 | 4.40 | 2.65 | 6.00 | 0.00 | - | 1 | 19 | 36.32% |
| RACE251219P00240000 | 2024-06-28 9:30AM EDT | 240.00 | 5.30 | 4.30 | 5.90 | +0.76 | +16.74% | 1 | 1 | 33.96% |
| RACE251219P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RACE251219P00260000 | 2024-03-07 10:36AM EDT | 260.00 | 7.10 | 5.50 | 8.90 | 0.00 | - | 1 | 4 | 33.67% |
| RACE251219P00270000 | 2024-05-20 9:30AM EDT | 270.00 | 6.95 | 5.00 | 10.00 | 0.00 | - | 1 | 3 | 32.74% |
| RACE251219P00280000 | 2024-06-04 3:31PM EDT | 280.00 | 8.38 | 6.80 | 10.70 | 0.00 | - | 2 | 5 | 31.31% |
| RACE251219P00290000 | 2024-05-09 1:48PM EDT | 290.00 | 10.22 | 7.00 | 12.00 | 0.00 | - | 1 | 3 | 30.44% |
| RACE251219P00300000 | 2024-06-17 3:21PM EDT | 300.00 | 9.50 | 9.00 | 14.00 | 0.00 | - | 2 | 8 | 30.07% |
| RACE251219P00310000 | 2024-02-21 10:41AM EDT | 310.00 | 14.10 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 28.00% |
| RACE251219P00320000 | 2024-06-21 9:41AM EDT | 320.00 | 16.50 | 12.00 | 17.00 | 0.00 | - | 1 | 7 | 28.10% |
| RACE251219P00330000 | 2024-06-24 12:38PM EDT | 330.00 | 13.80 | 14.70 | 19.00 | 0.00 | - | 10 | 17 | 27.35% |
| RACE251219P00340000 | 2024-04-23 1:04PM EDT | 340.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RACE251219P00350000 | 2024-06-24 12:38PM EDT | 350.00 | 18.30 | 19.60 | 24.00 | 0.00 | - | 10 | 11 | 26.11% |
| RACE251219P00360000 | 2024-06-27 9:49AM EDT | 360.00 | 23.85 | 22.20 | 26.50 | 0.00 | - | 2 | 12 | 25.30% |
| RACE251219P00370000 | 2024-06-21 11:27AM EDT | 370.00 | 25.40 | 25.20 | 29.50 | 0.00 | - | 2 | 29 | 24.64% |
| RACE251219P00380000 | 2024-06-04 2:07PM EDT | 380.00 | 30.00 | 28.50 | 33.00 | 0.00 | - | 7 | 22 | 24.12% |
| RACE251219P00390000 | 2024-04-17 12:24PM EDT | 390.00 | 38.00 | 28.50 | 33.00 | 0.00 | - | 1 | 8 | 21.59% |
| RACE251219P00400000 | 2024-06-24 10:19AM EDT | 400.00 | 33.23 | 36.00 | 40.00 | 0.00 | - | 20 | 29 | 22.61% |
| RACE251219P00410000 | 2024-06-14 9:30AM EDT | 410.00 | 41.20 | 40.30 | 44.50 | 0.00 | - | 1 | 1 | 22.14% |
| RACE251219P00420000 | 2024-06-24 10:10AM EDT | 420.00 | 40.74 | 44.80 | 49.00 | 0.00 | - | 50 | 50 | 21.50% |
| RACE251219P00440000 | 2024-06-25 12:01PM EDT | 440.00 | 49.35 | 54.50 | 59.50 | 0.00 | - | 1 | 15 | 20.45% |
| RACE251219P00450000 | 2024-05-08 10:03AM EDT | 450.00 | 65.00 | 58.40 | 62.40 | 0.00 | - | 1 | 6 | 18.38% |
| RACE251219P00480000 | 2024-04-05 10:13AM EDT | 480.00 | 83.40 | 70.30 | 74.40 | 0.00 | - | 6 | 8 | 10.60% |
© 2024 Yahoo. Todos os direitos reservados.