La bourse ferme dans 3 h 18 min

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
103,20-0,36 (-0,35 %)
À la clôture : 04:00PM EDT
103,20 0,00 (0,00 %)
Avant Bourse : 08:09AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS240426C000650002024-03-20 2:05PM EDT65.0042.0030.5035.200.00--30.00%
FAS240426C000700002024-03-19 12:51PM EDT70.0035.0022.6025.400.00-570.00%
FAS240426C000720002024-04-18 2:45PM EDT72.0022.200.000.000.00--70.00%
FAS240426C000730002024-04-18 3:54PM EDT73.0021.200.000.000.00--150.00%
FAS240426C000740002024-04-19 11:57AM EDT74.0023.100.000.000.00-1110.00%
FAS240426C000750002024-04-19 3:36PM EDT75.0022.100.000.000.00-14200.00%
FAS240426C000760002024-04-19 2:15PM EDT76.0021.500.000.000.00-330.00%
FAS240426C000830002024-04-16 11:04AM EDT83.0010.900.000.000.00--10.00%
FAS240426C000850002024-04-19 2:07PM EDT85.0012.900.000.000.00-250.00%
FAS240426C000860002024-04-15 12:00PM EDT86.0012.600.000.000.00--20.00%
FAS240426C000870002024-04-16 1:32PM EDT87.007.500.000.000.00--30.00%
FAS240426C000880002024-04-19 11:37AM EDT88.009.500.000.000.00-10130.00%
FAS240426C000890002024-04-19 11:18AM EDT89.008.700.000.000.00-260.00%
FAS240426C000900002024-04-23 1:35PM EDT90.0013.120.000.000.00-2740.00%
FAS240426C000910002024-04-19 2:30PM EDT91.007.000.000.000.00-8140.00%
FAS240426C000920002024-04-22 1:53PM EDT92.0011.100.000.000.00-16170.00%
FAS240426C000930002024-04-22 3:40PM EDT93.008.660.000.000.00-2270.00%
FAS240426C000935002024-04-18 9:38AM EDT93.503.300.000.000.00--20.00%
FAS240426C000940002024-04-22 10:01AM EDT94.006.100.000.000.00-11740.00%
FAS240426C000945002024-04-22 10:20AM EDT94.505.800.000.000.00-640.00%
FAS240426C000950002024-04-24 1:32PM EDT95.008.040.000.000.00-1360.00%
FAS240426C000955002024-04-23 12:29PM EDT95.508.400.000.000.00-180.00%
FAS240426C000960002024-04-23 10:23AM EDT96.006.880.000.000.00-2130.00%
FAS240426C000965002024-04-22 3:35PM EDT96.505.380.000.000.00-1110.00%
FAS240426C000970002024-04-24 11:22AM EDT97.005.300.000.000.00-4660.00%
FAS240426C000975002024-04-22 3:07PM EDT97.505.420.000.000.00-8510.00%
FAS240426C000980002024-04-23 2:54PM EDT98.005.370.000.000.00-11100.00%
FAS240426C000985002024-04-22 10:12AM EDT98.502.940.000.000.00-501010.00%
FAS240426C000990002024-04-24 10:35AM EDT99.004.050.000.000.00-1770.00%
FAS240426C000995002024-04-23 1:43PM EDT99.505.000.000.000.00-22450.00%
FAS240426C001000002024-04-24 3:54PM EDT100.003.800.000.000.00-262430.00%
FAS240426C001005002024-04-22 1:21PM EDT100.502.440.000.000.00-8190.00%
FAS240426C001010002024-04-24 9:59AM EDT101.002.800.000.000.00-11310.00%
FAS240426C001015002024-04-23 3:58PM EDT101.502.680.000.000.00-8200.00%
FAS240426C001020002024-04-24 1:41PM EDT102.002.080.000.000.00-131520.00%
FAS240426C001025002024-04-24 2:05PM EDT102.502.000.000.000.00-18620.00%
FAS240426C001030002024-04-24 3:05PM EDT103.001.240.000.000.00-44440.00%
FAS240426C001035002024-04-23 2:45PM EDT103.501.660.000.000.00-371321.56%
FAS240426C001040002024-04-24 3:36PM EDT104.001.020.000.000.00-171043.13%
FAS240426C001050002024-04-24 1:58PM EDT105.000.800.000.000.00-82236.25%
FAS240426C001060002024-04-24 10:08AM EDT106.000.470.000.000.00-731612.50%
FAS240426C001070002024-04-24 3:57PM EDT107.000.200.000.000.00-1610012.50%
FAS240426C001080002024-04-23 2:59PM EDT108.000.250.000.000.00-66072412.50%
FAS240426C001090002024-04-23 12:59PM EDT109.000.150.000.000.00-1616025.00%
FAS240426C001100002024-04-24 12:16PM EDT110.000.050.000.000.00-120525.00%
FAS240426C001110002024-04-23 1:30PM EDT111.000.100.000.000.00-186125.00%
FAS240426C001120002024-04-22 2:37PM EDT112.000.070.000.000.00-31625.00%
FAS240426C001130002024-04-05 1:19PM EDT113.002.410.000.000.00-4925.00%
FAS240426C001140002024-04-22 10:27AM EDT114.000.020.000.000.00-91025.00%
FAS240426C001150002024-04-22 11:38AM EDT115.000.050.000.000.00-27825.00%
FAS240426C001160002024-04-15 10:08AM EDT116.000.150.000.000.00-1110650.00%
FAS240426C001170002024-04-12 10:38AM EDT117.000.160.000.000.00-1550.00%
FAS240426C001180002024-04-11 11:16AM EDT118.000.250.000.000.00-1650.00%
FAS240426C001190002024-04-12 2:57PM EDT119.000.300.000.000.00-10450.00%
FAS240426C001200002024-04-15 3:28PM EDT120.000.050.000.000.00-23250.00%
FAS240426C001210002024-04-02 10:39AM EDT121.001.220.000.000.00--1550.00%
FAS240426C001220002024-04-10 3:59PM EDT122.000.200.000.000.00-103750.00%
FAS240426C001230002024-04-04 10:04AM EDT123.000.980.000.000.00-222250.00%
FAS240426C001250002024-04-17 1:56PM EDT125.000.100.000.000.00-1850.00%
FAS240426C001300002024-03-21 10:35AM EDT130.000.700.000.750.00--3193.55%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS240426P000600002024-03-18 10:41AM EDT60.000.180.000.750.00-11415.63%
FAS240426P000700002024-04-22 10:40AM EDT70.000.050.000.000.00-101050.00%
FAS240426P000750002024-04-19 1:31PM EDT75.000.220.000.000.00-1250.00%
FAS240426P000800002024-04-19 2:56PM EDT80.000.150.000.000.00-16650.00%
FAS240426P000820002024-04-23 12:10PM EDT82.000.050.000.000.00-1550.00%
FAS240426P000830002024-04-24 9:53AM EDT83.000.050.000.000.00-101750.00%
FAS240426P000850002024-04-24 1:35PM EDT85.000.050.000.000.00-3310750.00%
FAS240426P000860002024-04-22 1:15PM EDT86.000.050.000.000.00-101150.00%
FAS240426P000870002024-04-22 1:15PM EDT87.000.150.000.000.00-414650.00%
FAS240426P000880002024-04-22 10:09AM EDT88.000.200.000.000.00-1850.00%
FAS240426P000890002024-04-22 10:01AM EDT89.000.200.000.000.00-13050.00%
FAS240426P000900002024-04-24 9:30AM EDT90.000.050.000.000.00-132850.00%
FAS240426P000910002024-04-24 11:13AM EDT91.000.100.000.000.00-237150.00%
FAS240426P000920002024-04-22 9:36AM EDT92.000.430.000.000.00-16250.00%
FAS240426P000930002024-04-22 3:20PM EDT93.000.150.000.000.00-407625.00%
FAS240426P000935002024-04-24 3:54PM EDT93.500.050.000.000.00-62325.00%
FAS240426P000940002024-04-24 10:55AM EDT94.000.100.000.000.00-103825.00%
FAS240426P000945002024-04-23 3:50PM EDT94.500.100.000.000.00-72625.00%
FAS240426P000950002024-04-24 1:11PM EDT95.000.130.000.000.00-222525.00%
FAS240426P000955002024-04-19 12:14PM EDT95.502.000.000.000.00-1325.00%
FAS240426P000960002024-04-24 11:16AM EDT96.000.150.000.000.00-2011025.00%
FAS240426P000965002024-04-23 1:43PM EDT96.500.200.000.000.00-64725.00%
FAS240426P000970002024-04-24 1:11PM EDT97.000.170.000.000.00-511425.00%
FAS240426P000975002024-04-24 1:10PM EDT97.500.240.000.000.00-2210425.00%
FAS240426P000980002024-04-24 1:01PM EDT98.000.270.000.000.00-33112.50%
FAS240426P000985002024-04-24 1:47PM EDT98.500.250.000.000.00-305812.50%
FAS240426P000990002024-04-24 1:11PM EDT99.000.360.000.000.00-542512.50%
FAS240426P000995002024-04-24 1:59PM EDT99.500.300.000.000.00-508912.50%
FAS240426P001000002024-04-24 3:56PM EDT100.000.350.000.000.00-288712.50%
FAS240426P001010002024-04-24 12:16PM EDT101.000.900.000.000.00-523196.25%
FAS240426P001015002024-04-22 1:44PM EDT101.501.800.000.000.00-1166.25%
FAS240426P001020002024-04-24 12:11PM EDT102.001.320.000.000.00-2516.25%
FAS240426P001025002024-04-23 2:12PM EDT102.501.250.000.000.00-28443.13%
FAS240426P001030002024-04-24 11:26AM EDT103.002.050.000.000.00-1380.78%
FAS240426P001035002024-04-23 9:35AM EDT103.502.450.000.000.00-3100.00%
FAS240426P001040002024-04-24 1:45PM EDT104.001.820.000.000.00-311150.00%
FAS240426P001050002024-04-24 12:49PM EDT105.003.350.000.000.00-5130.00%
FAS240426P001060002024-04-24 10:03AM EDT106.003.320.000.000.00-2120.00%
FAS240426P001070002024-04-24 9:54AM EDT107.003.800.000.000.00-4120.00%
FAS240426P001080002024-04-23 1:30PM EDT108.004.400.000.000.00-5180.00%
FAS240426P001090002024-04-02 12:44PM EDT109.004.800.000.000.00-110.00%
FAS240426P001100002024-04-12 9:48AM EDT110.0011.800.000.000.00-110.00%
FAS240426P001110002024-04-23 1:34PM EDT111.007.200.000.000.00-330.00%
FAS240426P001120002024-04-09 12:00PM EDT112.007.700.000.000.00-130.00%
FAS240426P001130002024-04-24 2:16PM EDT113.008.500.000.000.00-810.00%
FAS240426P001140002024-04-24 2:16PM EDT114.0011.200.000.000.00-630.00%
FAS240426P001150002024-04-24 2:16PM EDT115.0012.100.000.000.00-830.00%
FAS240426P001160002024-04-15 9:59AM EDT116.0016.300.000.000.00--00.00%
FAS240426P001170002024-04-24 2:16PM EDT117.0013.800.000.000.00-1850.00%
FAS240426P001180002024-04-10 3:52PM EDT118.0015.800.000.000.00--10.00%
FAS240426P001190002024-04-24 2:16PM EDT119.0014.800.000.000.00-620.00%
FAS240426P001200002024-04-24 2:16PM EDT120.0015.630.000.000.00-1850.00%
FAS240426P001220002024-04-15 11:34AM EDT122.0024.400.000.000.00--40.00%