Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.959,11 +74,85 (+0,19%) Gold
2.322,60 -1,60 (-0,07%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.199,23 -813,90 (-1,38%)
Ferrari N.V. (RACE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:30PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240510C00390000 | 2024-05-07 10:12AM EDT | 390.00 | 28.30 | 15.90 | 19.50 | 0.00 | - | 1 | 0 | 56.30% |
| RACE240510C00405000 | 2024-05-08 10:06AM EDT | 405.00 | 4.94 | 3.80 | 5.10 | +1.98 | +66.89% | 4 | 47 | 26.33% |
| RACE240510C00410000 | 2024-05-08 10:47AM EDT | 410.00 | 2.80 | 1.65 | 2.35 | +0.97 | +53.01% | 12 | 17 | 24.05% |
| RACE240510C00415000 | 2024-05-08 12:56PM EDT | 415.00 | 0.72 | 0.55 | 1.00 | 0.00 | - | 40 | 36 | 24.43% |
| RACE240510C00417500 | 2024-05-08 12:39PM EDT | 417.50 | 0.55 | 0.30 | 0.65 | +0.08 | +17.02% | 2 | 38 | 25.05% |
| RACE240510C00420000 | 2024-05-08 12:09PM EDT | 420.00 | 0.50 | 0.15 | 0.35 | -2.90 | -85.29% | 31 | 31 | 24.56% |
| RACE240510C00422500 | 2024-05-07 2:38PM EDT | 422.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 39 | 47 | 27.05% |
| RACE240510C00425000 | 2024-05-07 3:43PM EDT | 425.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 110 | 91 | 29.20% |
| RACE240510C00427500 | 2024-05-08 12:39PM EDT | 427.50 | 0.20 | 0.05 | 0.30 | +0.01 | +5.26% | 2 | 226 | 33.59% |
| RACE240510C00430000 | 2024-05-08 12:11PM EDT | 430.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 107 | 33.94% |
| RACE240510C00432500 | 2024-05-07 11:34AM EDT | 432.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | 4 | 9 | 48.90% |
| RACE240510C00435000 | 2024-05-07 3:22PM EDT | 435.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 36 | 51 | 42.82% |
| RACE240510C00440000 | 2024-05-07 10:42AM EDT | 440.00 | 0.26 | 0.05 | 0.10 | 0.00 | - | 16 | 37 | 40.63% |
| RACE240510C00445000 | 2024-05-08 9:30AM EDT | 445.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 15 | 27 | 54.35% |
| RACE240510C00450000 | 2024-05-08 9:49AM EDT | 450.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 33 | 50.39% |
| RACE240510C00455000 | 2024-05-08 9:49AM EDT | 455.00 | 0.05 | 0.00 | 0.70 | +0.04 | +400.00% | 1 | 18 | 66.99% |
| RACE240510C00460000 | 2024-05-07 3:30PM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 73.19% |
| RACE240510C00465000 | 2024-05-07 11:26AM EDT | 465.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 36 | 86.13% |
| RACE240510C00470000 | 2024-05-08 10:16AM EDT | 470.00 | 0.05 | 0.00 | 0.15 | -0.31 | -86.11% | 11 | 37 | 66.21% |
| RACE240510C00475000 | 2024-05-08 9:59AM EDT | 475.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 45 | 70.51% |
| RACE240510C00480000 | 2024-05-07 10:07AM EDT | 480.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 117 | 71.29% |
| RACE240510C00485000 | 2024-05-07 1:46PM EDT | 485.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 147 | 89.45% |
| RACE240510C00500000 | 2024-05-07 9:31AM EDT | 500.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 9 | 10 | 113.48% |
| RACE240510C00505000 | 2024-05-07 10:06AM EDT | 505.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 116.80% |
| RACE240510C00510000 | 2024-05-07 9:31AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 94.14% |
| RACE240510C00560000 | 2024-05-06 3:39PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 538 | 119.53% |
| RACE240510C00570000 | 2024-05-06 1:08PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 125.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240510P00330000 | 2024-05-06 3:45PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 118.56% |
| RACE240510P00335000 | 2024-05-01 11:09AM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 111.33% |
| RACE240510P00365000 | 2024-05-07 11:17AM EDT | 365.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 68.56% |
| RACE240510P00370000 | 2024-05-07 3:22PM EDT | 370.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 327 | 519 | 49.41% |
| RACE240510P00375000 | 2024-05-08 9:33AM EDT | 375.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 170 | 46.19% |
| RACE240510P00380000 | 2024-05-08 11:58AM EDT | 380.00 | 0.09 | 0.05 | 0.10 | -0.10 | -52.63% | 22 | 99 | 37.31% |
| RACE240510P00385000 | 2024-05-08 10:45AM EDT | 385.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 21 | 291 | 35.25% |
| RACE240510P00390000 | 2024-05-08 12:39PM EDT | 390.00 | 0.20 | 0.10 | 0.30 | -0.35 | -63.64% | 9 | 165 | 31.01% |
| RACE240510P00395000 | 2024-05-08 10:40AM EDT | 395.00 | 0.35 | 0.20 | 0.50 | -1.02 | -74.45% | 6 | 135 | 27.03% |
| RACE240510P00400000 | 2024-05-08 1:05PM EDT | 400.00 | 0.89 | 0.70 | 1.15 | -1.96 | -68.77% | 21 | 163 | 25.34% |
| RACE240510P00405000 | 2024-05-08 9:49AM EDT | 405.00 | 1.98 | 1.80 | 2.60 | -2.57 | -56.48% | 2 | 157 | 24.62% |
| RACE240510P00407500 | 2024-05-07 1:26PM EDT | 407.50 | 5.60 | 3.00 | 3.80 | 0.00 | - | 53 | 51 | 24.95% |
| RACE240510P00410000 | 2024-05-07 2:59PM EDT | 410.00 | 7.20 | 4.10 | 5.30 | 0.00 | - | 26 | 17 | 25.51% |
| RACE240510P00412500 | 2024-05-08 10:21AM EDT | 412.50 | 6.50 | 5.70 | 7.00 | -1.00 | -13.33% | 8 | 20 | 25.76% |
| RACE240510P00415000 | 2024-05-08 9:46AM EDT | 415.00 | 7.55 | 7.90 | 9.80 | -5.73 | -43.15% | 2 | 78 | 33.64% |
| RACE240510P00417500 | 2024-05-07 3:59PM EDT | 417.50 | 15.62 | 9.40 | 11.60 | 0.00 | - | 6 | 5 | 32.52% |
| RACE240510P00420000 | 2024-05-08 9:38AM EDT | 420.00 | 13.80 | 11.70 | 14.10 | -0.63 | -4.37% | 50 | 66 | 37.09% |
| RACE240510P00422500 | 2024-05-07 3:59PM EDT | 422.50 | 17.00 | 13.60 | 17.10 | -3.47 | -16.95% | 1 | 3 | 46.56% |
| RACE240510P00425000 | 2024-05-08 10:09AM EDT | 425.00 | 17.30 | 16.10 | 19.80 | -4.01 | -18.82% | 1 | 5 | 53.03% |
| RACE240510P00427500 | 2024-05-07 2:47PM EDT | 427.50 | 24.37 | 18.40 | 22.30 | 0.00 | - | 9 | 0 | 57.41% |
| RACE240510P00430000 | 2024-05-07 1:52PM EDT | 430.00 | 28.00 | 21.10 | 24.60 | 0.00 | - | 8 | 1 | 59.52% |
| RACE240510P00435000 | 2024-05-03 3:51PM EDT | 435.00 | 13.00 | 25.80 | 29.80 | 0.00 | - | 2 | 0 | 69.87% |
| RACE240510P00440000 | 2024-05-03 2:39PM EDT | 440.00 | 16.63 | 31.30 | 34.80 | 0.00 | - | 7 | 0 | 77.71% |
