Ferrari N.V. (RACE)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524C00397500 | 2024-05-13 11:07AM EDT | 397.50 | 12.29 | 14.00 | 17.90 | 0.00 | - | 16 | 16 | 60.35% |
| RACE240524C00400000 | 2024-05-13 11:07AM EDT | 400.00 | 10.43 | 11.60 | 15.40 | 0.00 | - | 16 | 16 | 54.30% |
| RACE240524C00407500 | 2024-05-14 3:28PM EDT | 407.50 | 8.40 | 5.00 | 7.70 | 0.00 | - | - | 2 | 32.83% |
| RACE240524C00410000 | 2024-05-17 11:14AM EDT | 410.00 | 13.75 | 3.60 | 5.20 | 0.00 | - | 1 | 2 | 25.68% |
| RACE240524C00412500 | 2024-05-20 9:35AM EDT | 412.50 | 9.30 | 2.50 | 2.90 | 0.00 | - | 1 | 2 | 19.26% |
| RACE240524C00415000 | 2024-05-23 2:43PM EDT | 415.00 | 1.40 | 1.25 | 1.65 | -1.23 | -46.77% | 12 | 10 | 18.90% |
| RACE240524C00417500 | 2024-05-22 12:25PM EDT | 417.50 | 1.89 | 0.50 | 1.00 | -1.31 | -40.94% | 2 | 26 | 20.36% |
| RACE240524C00420000 | 2024-05-23 3:50PM EDT | 420.00 | 1.20 | 0.20 | 0.55 | -0.23 | -16.08% | 7 | 14 | 21.12% |
| RACE240524C00422500 | 2024-05-20 12:24PM EDT | 422.50 | 1.70 | 0.05 | 1.60 | 0.00 | - | 2 | 6 | 38.99% |
| RACE240524C00425000 | 2024-05-22 1:54PM EDT | 425.00 | 0.48 | 0.05 | 2.25 | 0.00 | - | 2 | 39 | 51.86% |
| RACE240524C00430000 | 2024-05-20 3:15PM EDT | 430.00 | 0.47 | 0.05 | 0.20 | 0.00 | - | 9 | 29 | 31.79% |
| RACE240524C00432500 | 2024-05-21 12:21PM EDT | 432.50 | 0.15 | 0.05 | 2.25 | 0.00 | - | 3 | 16 | 54.59% |
| RACE240524C00435000 | 2024-05-23 1:00PM EDT | 435.00 | 0.05 | 0.00 | 2.25 | -0.95 | -95.00% | 4 | 17 | 58.94% |
| RACE240524C00440000 | 2024-05-23 3:34PM EDT | 440.00 | 0.07 | 0.00 | 0.50 | -0.03 | -30.00% | 3 | 6 | 55.47% |
| RACE240524C00445000 | 2024-05-23 1:10PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 7 | 9 | 42.97% |
| RACE240524C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | 2 | 8 | 83.50% |
| RACE240524C00455000 | 2024-05-23 9:44AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 50.00% |
| RACE240524C00465000 | 2024-05-22 9:30AM EDT | 465.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 13 | 107.28% |
| RACE240524C00470000 | 2024-05-03 9:30AM EDT | 470.00 | 3.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 114.65% |
| RACE240524C00475000 | 2024-05-03 1:32PM EDT | 475.00 | 2.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 121.83% |
| RACE240524C00480000 | 2024-05-21 9:30AM EDT | 480.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 26 | 28 | 128.81% |
| RACE240524C00490000 | 2024-05-15 12:25PM EDT | 490.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 142.33% |
| RACE240524C00495000 | 2024-05-20 9:33AM EDT | 495.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 38 | 45 | 148.93% |
| RACE240524C00510000 | 2024-04-23 9:30AM EDT | 510.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RACE240524C00520000 | 2024-05-15 3:12PM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 109.38% |
| RACE240524C00540000 | 2024-05-15 3:11PM EDT | 540.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 202.15% |
| RACE240524C00550000 | 2024-05-15 9:30AM EDT | 550.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 213.97% |
| RACE240524C00560000 | 2024-05-07 12:07PM EDT | 560.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 224.71% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524P00330000 | 2024-05-13 9:53AM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 15 | 185.94% |
| RACE240524P00340000 | 2024-05-16 10:35AM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 165.63% |
| RACE240524P00345000 | 2024-05-17 3:32PM EDT | 345.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 155.57% |
| RACE240524P00370000 | 2024-05-16 3:38PM EDT | 370.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 12 | 13 | 105.81% |
| RACE240524P00375000 | 2024-05-06 3:37PM EDT | 375.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.56% |
| RACE240524P00380000 | 2024-05-20 1:06PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 18 | 49.22% |
| RACE240524P00385000 | 2024-05-23 10:55AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 175 | 42.58% |
| RACE240524P00390000 | 2024-05-21 12:36PM EDT | 390.00 | 0.06 | 0.00 | 0.95 | -0.09 | -60.00% | 1 | 41 | 53.17% |
| RACE240524P00395000 | 2024-05-17 10:18AM EDT | 395.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 55.84% |
| RACE240524P00397500 | 2024-05-14 2:44PM EDT | 397.50 | 1.55 | 0.05 | 2.25 | 0.00 | - | - | 1 | 50.78% |
| RACE240524P00400000 | 2024-05-22 3:26PM EDT | 400.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 59.18% |
| RACE240524P00402500 | 2024-05-22 3:41PM EDT | 402.50 | 0.22 | 0.05 | 2.35 | 0.00 | - | 2 | 18 | 53.22% |
| RACE240524P00405000 | 2024-05-22 3:01PM EDT | 405.00 | 0.39 | 0.10 | 0.50 | 0.00 | - | 10 | 35 | 25.10% |
| RACE240524P00407500 | 2024-05-21 9:59AM EDT | 407.50 | 1.10 | 0.25 | 0.70 | 0.00 | - | 1 | 81 | 22.39% |
| RACE240524P00410000 | 2024-05-22 3:01PM EDT | 410.00 | 1.01 | 0.75 | 1.20 | 0.00 | - | 10 | 25 | 21.31% |
| RACE240524P00412500 | 2024-05-22 10:32AM EDT | 412.50 | 0.99 | 1.50 | 1.90 | 0.00 | - | 1 | 29 | 19.51% |
| RACE240524P00415000 | 2024-05-23 11:04AM EDT | 415.00 | 1.52 | 2.65 | 3.40 | -1.48 | -49.33% | 2 | 44 | 21.24% |
| RACE240524P00417500 | 2024-05-23 10:44AM EDT | 417.50 | 2.25 | 3.80 | 6.20 | -1.65 | -42.31% | 1 | 11 | 31.76% |
| RACE240524P00420000 | 2024-05-22 2:45PM EDT | 420.00 | 6.21 | 6.00 | 8.30 | 0.00 | - | 6 | 50 | 35.06% |
| RACE240524P00422500 | 2024-05-20 2:06PM EDT | 422.50 | 6.70 | 7.60 | 10.50 | 0.00 | - | 1 | 15 | 38.23% |
| RACE240524P00425000 | 2024-05-17 10:27AM EDT | 425.00 | 6.30 | 10.00 | 12.80 | 0.00 | - | 1 | 1 | 41.68% |
| RACE240524P00430000 | 2024-05-07 9:31AM EDT | 430.00 | 16.00 | 14.90 | 18.60 | 0.00 | - | - | 1 | 62.06% |
| RACE240524P00435000 | 2024-05-01 2:51PM EDT | 435.00 | 20.60 | 20.60 | 23.60 | 0.00 | - | 1 | 0 | 50.24% |
| RACE240524P00440000 | 2024-05-01 2:51PM EDT | 440.00 | 24.70 | 24.80 | 27.90 | 0.00 | - | 2 | 0 | 72.90% |
