UK markets open in 5 hours 38 minutes
NIKKEI 225
26,696.64 +526.34 (+2.01%) HANG SENG
23,625.06 -181.94 (-0.76%) CRUDE OIL
87.05 +0.44 (+0.51%) GOLD FUTURES
1,797.20 +4.10 (+0.23%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
27,443.74 +463.91 (+1.72%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE220128C00205000 | 2021-12-22 1:11PM EST | 205.00 | 46.55 | 25.80 | 30.00 | 0.00 | - | - | 3 | 422.46% |
| RACE220128C00227500 | 2022-01-24 1:06PM EST | 227.50 | 3.70 | 0.25 | 2.45 | 0.00 | - | - | 1 | 78.96% |
| RACE220128C00232500 | 2022-01-24 1:55PM EST | 232.50 | 2.28 | 0.00 | 1.50 | 0.00 | - | 20 | 30 | 88.67% |
| RACE220128C00235000 | 2022-01-26 2:08PM EST | 235.00 | 2.00 | 0.00 | 0.60 | 0.00 | - | 14 | 14 | 79.39% |
| RACE220128C00237500 | 2022-01-24 1:55PM EST | 237.50 | 1.00 | 0.00 | 1.10 | 0.00 | - | 45 | 46 | 103.91% |
| RACE220128C00240000 | 2022-01-18 12:17PM EST | 240.00 | 4.00 | 0.00 | 0.45 | 0.00 | - | - | 1 | 93.95% |
| RACE220128C00242500 | 2022-01-18 12:17PM EST | 242.50 | 2.95 | 0.00 | 2.90 | 0.00 | - | - | 2 | 164.65% |
| RACE220128C00245000 | 2022-01-24 1:49PM EST | 245.00 | 0.29 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 194.68% |
| RACE220128C00247500 | 2022-01-24 10:28AM EST | 247.50 | 0.30 | 0.00 | 1.15 | 0.00 | - | 6 | 11 | 147.27% |
| RACE220128C00250000 | 2022-01-18 3:56PM EST | 250.00 | 0.68 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 178.71% |
| RACE220128C00252500 | 2022-01-14 2:29PM EST | 252.50 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 246.44% |
| RACE220128C00255000 | 2022-01-14 3:28PM EST | 255.00 | 1.52 | 0.00 | 0.10 | 0.00 | - | - | 2 | 117.19% |
| RACE220128C00257500 | 2022-01-14 11:57AM EST | 257.50 | 1.48 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 124.22% |
| RACE220128C00260000 | 2022-01-14 11:57AM EST | 260.00 | 1.18 | 0.00 | 1.30 | 0.00 | - | 18 | 19 | 199.41% |
| RACE220128C00265000 | 2022-01-27 1:51PM EST | 265.00 | 0.52 | 0.00 | 1.15 | -0.83 | -61.48% | 1 | 34 | 211.72% |
| RACE220128C00267500 | 2022-01-12 3:11PM EST | 267.50 | 1.95 | 0.00 | 4.20 | 0.00 | - | - | 2 | 300.68% |
| RACE220128C00270000 | 2022-01-06 11:29AM EST | 270.00 | 2.85 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 261.62% |
| RACE220128C00275000 | 2022-01-10 3:24PM EST | 275.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 242.77% |
| RACE220128C00280000 | 2022-01-05 10:33AM EST | 280.00 | 2.39 | 0.00 | 0.60 | 0.00 | - | 19 | 19 | 232.42% |
| RACE220128C00285000 | 2022-01-24 12:08PM EST | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 18 | 193.75% |
| RACE220128C00300000 | 2022-01-24 12:07PM EST | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 227.34% |
| RACE220128C00350000 | 2022-01-11 2:27PM EST | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 303.13% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE220128P00185000 | 2022-01-24 3:53PM EST | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 174.02% |
| RACE220128P00190000 | 2021-12-21 9:31AM EST | 190.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 50 | 46 | 282.52% |
| RACE220128P00200000 | 2022-01-27 10:39AM EST | 200.00 | 0.20 | 0.00 | 0.50 | -0.20 | -50.00% | 1 | 1 | 115.04% |
| RACE220128P00210000 | 2022-01-27 11:13AM EST | 210.00 | 0.48 | 0.35 | 0.80 | -0.67 | -58.26% | 1 | 2 | 84.62% |
| RACE220128P00220000 | 2022-01-27 12:46PM EST | 220.00 | 2.25 | 1.35 | 2.80 | -0.34 | -13.13% | 11 | 1 | 56.40% |
| RACE220128P00222500 | 2022-01-25 3:41PM EST | 222.50 | 2.25 | 2.10 | 3.60 | 0.00 | - | - | 1 | 61.67% |
| RACE220128P00225000 | 2022-01-27 9:42AM EST | 225.00 | 4.20 | 3.70 | 5.70 | +1.25 | +42.37% | 2 | 2 | 73.34% |
| RACE220128P00227500 | 2022-01-26 3:05PM EST | 227.50 | 3.60 | 5.30 | 7.50 | 0.00 | - | 1 | 6 | 72.56% |
| RACE220128P00230000 | 2022-01-24 3:53PM EST | 230.00 | 3.80 | 6.90 | 10.40 | 0.00 | - | 15 | 24 | 99.37% |
| RACE220128P00235000 | 2021-12-21 10:25AM EST | 235.00 | 3.90 | 5.10 | 6.10 | 0.00 | - | 2 | 11 | 0.00% |
| RACE220128P00237500 | 2022-01-21 9:58AM EST | 237.50 | 5.85 | 14.00 | 17.40 | 0.00 | - | 1 | 1 | 124.07% |
| RACE220128P00240000 | 2022-01-26 11:34AM EST | 240.00 | 11.00 | 16.50 | 20.30 | 0.00 | - | 1 | 4 | 151.27% |
| RACE220128P00242500 | 2022-01-24 9:34AM EST | 242.50 | 16.40 | 19.00 | 22.80 | 0.00 | - | 1 | 10 | 163.57% |
| RACE220128P00245000 | 2022-01-12 9:59AM EST | 245.00 | 1.57 | 21.50 | 25.00 | 0.00 | - | 25 | 63 | 163.48% |
| RACE220128P00247500 | 2022-01-18 12:13AM EST | 247.50 | 6.10 | 24.00 | 27.90 | 0.00 | - | - | 3 | 191.02% |
| RACE220128P00250000 | 2022-01-24 10:03AM EST | 250.00 | 25.50 | 26.50 | 30.20 | 0.00 | - | 2 | 6 | 194.24% |
| RACE220128P00252500 | 2022-01-13 3:48PM EST | 252.50 | 5.80 | 29.00 | 32.80 | 0.00 | - | - | 0 | 209.38% |
| RACE220128P00255000 | 2022-01-26 1:36PM EST | 255.00 | 25.38 | 31.50 | 35.30 | 0.00 | - | 2 | 15 | 220.12% |
| RACE220128P00260000 | 2022-01-21 11:48AM EST | 260.00 | 25.28 | 36.50 | 40.50 | 0.00 | - | 1 | 1 | 249.76% |
| RACE220128P00270000 | 2022-01-04 1:36PM EST | 270.00 | 7.20 | 46.50 | 50.40 | 0.00 | - | - | 0 | 284.77% |
© 2022 Yahoo. All rights reserved.
