Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,50 -5,40 (-0,23%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.067,23 -3.780,11 (-6,32%)
Ferrari N.V. (RACE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240503C00350000 | 2024-04-19 3:36PM EDT | 350.00 | 58.92 | 64.90 | 67.90 | 0.00 | - | 3 | 0 | 111.43% |
| RACE240503C00400000 | 2024-04-26 1:43PM EDT | 400.00 | 22.65 | 15.40 | 17.80 | 0.00 | - | 9 | 0 | 50.64% |
| RACE240503C00405000 | 2024-04-19 10:44AM EDT | 405.00 | 11.60 | 11.10 | 13.30 | 0.00 | - | 1 | 1 | 44.61% |
| RACE240503C00407500 | 2024-04-25 2:28PM EDT | 407.50 | 10.60 | 9.40 | 11.00 | 0.00 | - | - | 1 | 40.54% |
| RACE240503C00410000 | 2024-04-30 10:36AM EDT | 410.00 | 9.05 | 7.90 | 9.00 | -4.40 | -32.71% | 1 | 14 | 38.18% |
| RACE240503C00412500 | 2024-04-30 12:31PM EDT | 412.50 | 5.60 | 6.40 | 7.00 | -0.65 | -10.40% | 1 | 1 | 35.02% |
| RACE240503C00415000 | 2024-04-30 10:33AM EDT | 415.00 | 5.87 | 4.90 | 5.40 | -4.18 | -41.59% | 1 | 21 | 33.57% |
| RACE240503C00417500 | 2024-04-26 11:34AM EDT | 417.50 | 8.10 | 3.70 | 4.20 | 0.00 | - | 1 | 1 | 33.51% |
| RACE240503C00420000 | 2024-04-30 10:45AM EDT | 420.00 | 3.40 | 2.65 | 3.10 | -3.33 | -49.48% | 2 | 10 | 32.79% |
| RACE240503C00422500 | 2024-04-30 12:47PM EDT | 422.50 | 1.55 | 1.75 | 2.35 | -1.95 | -55.71% | 2 | 23 | 33.23% |
| RACE240503C00425000 | 2024-04-30 2:41PM EDT | 425.00 | 1.50 | 1.20 | 1.65 | -1.20 | -44.44% | 14 | 48 | 32.74% |
| RACE240503C00427500 | 2024-04-29 9:42AM EDT | 427.50 | 2.05 | 0.05 | 1.20 | 0.00 | - | 13 | 14 | 33.14% |
| RACE240503C00430000 | 2024-04-30 11:38AM EDT | 430.00 | 0.56 | 0.55 | 0.85 | -1.59 | -73.95% | 5 | 50 | 33.40% |
| RACE240503C00432500 | 2024-04-25 10:56AM EDT | 432.50 | 1.01 | 0.35 | 0.65 | 0.00 | - | - | 20 | 34.52% |
| RACE240503C00435000 | 2024-04-30 10:06AM EDT | 435.00 | 0.50 | 0.20 | 0.55 | -0.40 | -44.44% | 4 | 37 | 36.52% |
| RACE240503C00440000 | 2024-04-29 12:34PM EDT | 440.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 5 | 11 | 40.23% |
| RACE240503C00445000 | 2024-04-29 3:40PM EDT | 445.00 | 0.22 | 0.05 | 2.20 | 0.00 | - | 1 | 138 | 59.25% |
| RACE240503C00450000 | 2024-04-23 2:23PM EDT | 450.00 | 0.83 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 65.36% |
| RACE240503C00455000 | 2024-04-30 12:32PM EDT | 455.00 | 0.05 | 0.00 | 2.10 | -0.35 | -87.50% | 6 | 2 | 71.53% |
| RACE240503C00460000 | 2024-04-24 1:46PM EDT | 460.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 70.51% |
| RACE240503C00465000 | 2024-04-22 1:20PM EDT | 465.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 5 | 84.08% |
| RACE240503C00475000 | 2024-04-22 1:21PM EDT | 475.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 12 | 87.50% |
| RACE240503C00480000 | 2024-04-08 9:43AM EDT | 480.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | - | 2 | 101.69% |
| RACE240503C00490000 | 2024-04-22 1:21PM EDT | 490.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 6 | 112.74% |
| RACE240503C00550000 | 2024-03-28 12:45PM EDT | 550.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 145.12% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240503P00335000 | 2024-04-17 10:00AM EDT | 335.00 | 0.22 | 0.00 | 2.10 | 0.00 | - | 2 | 3 | 145.56% |
| RACE240503P00340000 | 2024-04-22 1:20PM EDT | 340.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 5 | 137.35% |
| RACE240503P00345000 | 2024-04-22 1:19PM EDT | 345.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 7 | 129.20% |
| RACE240503P00350000 | 2024-04-23 10:57AM EDT | 350.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 7 | 9 | 121.68% |
| RACE240503P00355000 | 2024-04-23 11:02AM EDT | 355.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 113.04% |
| RACE240503P00360000 | 2024-04-23 11:02AM EDT | 360.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 11 | 13 | 95.61% |
| RACE240503P00365000 | 2024-04-17 1:12PM EDT | 365.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 25 | 61.72% |
| RACE240503P00370000 | 2024-04-23 10:56AM EDT | 370.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 3 | 53.32% |
| RACE240503P00375000 | 2024-04-30 10:16AM EDT | 375.00 | 0.06 | 0.05 | 0.45 | 0.00 | - | 3 | 54 | 60.35% |
| RACE240503P00380000 | 2024-04-23 10:56AM EDT | 380.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 3 | 46.48% |
| RACE240503P00385000 | 2024-04-29 9:39AM EDT | 385.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 3 | 6 | 56.93% |
| RACE240503P00390000 | 2024-04-29 1:36PM EDT | 390.00 | 0.16 | 0.05 | 1.25 | 0.00 | - | 1 | 18 | 59.35% |
| RACE240503P00395000 | 2024-04-30 11:13AM EDT | 395.00 | 0.40 | 0.20 | 0.45 | +0.15 | +60.00% | 19 | 23 | 38.48% |
| RACE240503P00400000 | 2024-04-30 3:04PM EDT | 400.00 | 0.55 | 0.40 | 0.75 | +0.10 | +22.22% | 1 | 23 | 35.62% |
| RACE240503P00405000 | 2024-04-26 2:32PM EDT | 405.00 | 0.90 | 0.95 | 1.30 | 0.00 | - | 15 | 18 | 33.01% |
| RACE240503P00407500 | 2024-04-29 9:44AM EDT | 407.50 | 1.45 | 1.20 | 1.80 | 0.00 | - | 1 | 3 | 32.47% |
| RACE240503P00410000 | 2024-04-26 10:44AM EDT | 410.00 | 2.16 | 1.95 | 2.35 | 0.00 | - | 2 | 5 | 31.18% |
| RACE240503P00412500 | 2024-04-30 3:56PM EDT | 412.50 | 3.09 | 2.70 | 3.20 | -0.31 | -9.12% | 2 | 5 | 30.88% |
| RACE240503P00415000 | 2024-04-25 1:05PM EDT | 415.00 | 6.40 | 3.70 | 4.20 | 0.00 | - | 1 | 7 | 30.24% |
| RACE240503P00417500 | 2024-04-29 12:24PM EDT | 417.50 | 3.10 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 30.15% |
| RACE240503P00420000 | 2024-04-30 10:29AM EDT | 420.00 | 5.80 | 6.40 | 7.00 | +1.60 | +38.10% | 1 | 20 | 29.97% |
| RACE240503P00422500 | 2024-04-30 2:57PM EDT | 422.50 | 8.60 | 7.80 | 9.10 | +3.00 | +53.57% | 2 | 10 | 32.85% |
| RACE240503P00425000 | 2024-04-26 3:44PM EDT | 425.00 | 7.00 | 8.50 | 11.30 | 0.00 | - | 10 | 10 | 35.72% |
| RACE240503P00427500 | 2024-04-26 12:31PM EDT | 427.50 | 8.90 | 11.50 | 13.30 | 0.00 | - | 1 | 1 | 36.08% |
| RACE240503P00430000 | 2024-04-26 3:26PM EDT | 430.00 | 10.08 | 13.50 | 15.70 | 0.00 | - | 6 | 5 | 39.50% |
| RACE240503P00435000 | 2024-04-26 9:43AM EDT | 435.00 | 19.40 | 17.80 | 20.20 | 0.00 | - | 2 | 2 | 41.70% |
