Marchés français ouverture 1 h 59 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 281,37 +79,00 (+0,21 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 538,57 +224,71 (+1,23 %) Bitcoin EUR
57 231,02 -996,22 (-1,71 %)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 18.40 | 22.20 | 22.70 | 0.00 | - | 3 | 0 | 302.73% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 548.14% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRV240517C00033000 | 2024-04-30 12:24PM EDT | 33.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517C00035000 | 2024-05-08 1:30PM EDT | 35.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DRV240517C00036000 | 2024-05-08 12:35PM EDT | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517C00038000 | 2024-05-08 10:42AM EDT | 38.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517C00039000 | 2024-05-07 10:16AM EDT | 39.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DRV240517C00040000 | 2024-05-08 2:28PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DRV240517C00041000 | 2024-05-08 2:59PM EDT | 41.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DRV240517C00042000 | 2024-05-08 10:57AM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DRV240517C00043000 | 2024-05-08 3:55PM EDT | 43.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DRV240517C00044000 | 2024-05-08 11:33AM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| DRV240517C00045000 | 2024-05-08 3:57PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| DRV240517C00046000 | 2024-05-08 3:28PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DRV240517C00047000 | 2024-05-07 2:42PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DRV240517C00048000 | 2024-05-08 3:53PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DRV240517C00049000 | 2024-05-08 10:10AM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DRV240517C00050000 | 2024-05-08 1:30PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| DRV240517C00051000 | 2024-05-06 10:52AM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRV240517C00052000 | 2024-05-08 9:33AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| DRV240517C00053000 | 2024-04-30 11:01AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DRV240517C00054000 | 2024-05-07 10:44AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRV240517C00055000 | 2024-05-03 2:18PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRV240517C00058000 | 2024-04-26 11:23AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DRV240517C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DRV240517C00060000 | 2024-05-07 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 160.94% |
| DRV240517C00063000 | 2024-05-02 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 159.38% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 228.13% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 212.50% |
| DRV240517C00100000 | 2024-04-22 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517P00025000 | 2024-02-27 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 157.03% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRV240517P00033000 | 2024-04-22 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DRV240517P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRV240517P00036000 | 2024-05-03 11:05AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DRV240517P00037000 | 2024-05-08 9:43AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DRV240517P00038000 | 2024-05-07 1:50PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DRV240517P00039000 | 2024-05-08 9:43AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DRV240517P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DRV240517P00041000 | 2024-05-08 10:02AM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DRV240517P00042000 | 2024-05-08 9:32AM EDT | 42.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DRV240517P00043000 | 2024-05-08 9:32AM EDT | 43.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00044000 | 2024-05-03 2:08PM EDT | 44.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DRV240517P00045000 | 2024-05-03 2:08PM EDT | 45.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DRV240517P00046000 | 2024-05-03 9:38AM EDT | 46.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00047000 | 2024-04-29 12:06PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 275.05% |
| DRV240517P00050000 | 2024-05-07 12:21PM EDT | 50.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 305.47% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 436.52% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 444.63% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 13.20 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 343.46% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 350.34% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 495.41% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 526.56% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 253.13% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 602.64% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 405.66% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 366.70% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 447.95% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 460.45% |
