Marchés français ouverture 8 h 44 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0754 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 940,00 -1 502,68 (-2,57 %)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510C00065000 | 2024-04-17 12:57PM EDT | 65.00 | 28.00 | 38.80 | 40.80 | 0.00 | - | - | 1 | 305.08% |
| FAS240510C00080000 | 2024-05-06 1:02PM EDT | 80.00 | 21.20 | 23.20 | 24.70 | 0.00 | - | 1 | 22 | 177.54% |
| FAS240510C00085000 | 2024-05-06 1:03PM EDT | 85.00 | 16.30 | 18.30 | 19.80 | 0.00 | - | 1 | 1 | 153.13% |
| FAS240510C00089000 | 2024-05-02 11:06AM EDT | 89.00 | 8.70 | 15.20 | 17.10 | 0.00 | - | - | 7 | 148.54% |
| FAS240510C00090000 | 2024-05-02 2:33PM EDT | 90.00 | 8.50 | 13.30 | 15.00 | 0.00 | - | 2 | 5 | 132.13% |
| FAS240510C00091000 | 2024-04-22 11:16AM EDT | 91.00 | 9.90 | 12.20 | 14.50 | 0.00 | - | - | 1 | 150.88% |
| FAS240510C00091500 | 2024-04-25 9:51AM EDT | 91.50 | 9.70 | 11.30 | 13.70 | 0.00 | - | - | 3 | 132.13% |
| FAS240510C00092000 | 2024-04-26 11:37AM EDT | 92.00 | 9.50 | 11.50 | 12.90 | 0.00 | - | 5 | 5 | 111.52% |
| FAS240510C00092500 | 2024-04-22 12:33PM EDT | 92.50 | 9.57 | 11.40 | 13.10 | 0.00 | - | 1 | 22 | 98.14% |
| FAS240510C00093000 | 2024-04-26 12:08PM EDT | 93.00 | 8.90 | 10.00 | 12.00 | 0.00 | - | 5 | 5 | 110.06% |
| FAS240510C00093500 | 2024-05-03 10:32AM EDT | 93.50 | 5.00 | 10.40 | 12.70 | 0.00 | - | 24 | 18 | 109.08% |
| FAS240510C00094000 | 2024-05-03 10:05AM EDT | 94.00 | 4.80 | 9.40 | 12.30 | 0.00 | - | 1 | 4 | 94.34% |
| FAS240510C00094500 | 2024-05-03 10:32AM EDT | 94.50 | 4.20 | 8.70 | 11.70 | 0.00 | - | 1 | 4 | 81.45% |
| FAS240510C00095000 | 2024-05-03 2:13PM EDT | 95.00 | 4.99 | 7.80 | 9.80 | 0.00 | - | 4 | 19 | 84.47% |
| FAS240510C00095500 | 2024-05-03 10:38AM EDT | 95.50 | 3.30 | 7.30 | 10.30 | 0.00 | - | 6 | 16 | 125.29% |
| FAS240510C00096000 | 2024-05-08 12:42PM EDT | 96.00 | 7.58 | 7.20 | 10.00 | -0.02 | -0.26% | 4 | 36 | 64.65% |
| FAS240510C00096500 | 2024-05-03 1:43PM EDT | 96.50 | 3.80 | 6.20 | 8.30 | 0.00 | - | 8 | 19 | 74.02% |
| FAS240510C00097000 | 2024-05-07 1:50PM EDT | 97.00 | 6.50 | 7.20 | 7.90 | 0.00 | - | 12 | 18 | 54.49% |
| FAS240510C00097500 | 2024-05-07 11:11AM EDT | 97.50 | 6.58 | 5.40 | 7.50 | 0.00 | - | 1 | 33 | 76.56% |
| FAS240510C00098000 | 2024-05-08 3:24PM EDT | 98.00 | 6.80 | 6.10 | 7.20 | +1.20 | +21.43% | 2 | 31 | 55.27% |
| FAS240510C00098500 | 2024-05-06 11:43AM EDT | 98.50 | 2.78 | 5.80 | 6.20 | 0.00 | - | 4 | 10 | 54.79% |
| FAS240510C00099000 | 2024-05-08 12:42PM EDT | 99.00 | 4.65 | 4.80 | 7.40 | +0.15 | +3.33% | 2 | 85 | 68.95% |
| FAS240510C00099500 | 2024-05-06 1:01PM EDT | 99.50 | 2.60 | 4.20 | 5.30 | 0.00 | - | 88 | 64 | 52.64% |
| FAS240510C00100000 | 2024-05-08 3:40PM EDT | 100.00 | 4.75 | 4.40 | 4.90 | +1.45 | +43.94% | 4 | 129 | 53.13% |
| FAS240510C00100500 | 2024-05-07 12:53PM EDT | 100.50 | 3.08 | 3.90 | 4.30 | 0.00 | - | 1 | 23 | 45.22% |
| FAS240510C00101000 | 2024-05-08 12:59PM EDT | 101.00 | 2.88 | 3.50 | 3.80 | +0.06 | +2.13% | 233 | 58 | 41.41% |
| FAS240510C00101500 | 2024-05-08 10:58AM EDT | 101.50 | 2.25 | 3.00 | 3.30 | 0.00 | - | 31 | 192 | 37.50% |
| FAS240510C00102000 | 2024-05-08 3:45PM EDT | 102.00 | 2.98 | 1.70 | 2.85 | +0.88 | +41.90% | 15 | 45 | 35.25% |
| FAS240510C00103000 | 2024-05-08 3:40PM EDT | 103.00 | 2.10 | 1.85 | 2.05 | +0.70 | +50.00% | 4 | 245 | 32.67% |
| FAS240510C00104000 | 2024-05-08 3:59PM EDT | 104.00 | 1.30 | 1.25 | 1.35 | +0.35 | +36.84% | 76 | 168 | 30.23% |
| FAS240510C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.70 | 0.70 | 0.85 | +0.10 | +16.67% | 34 | 225 | 29.69% |
| FAS240510C00105500 | 2024-05-08 3:59PM EDT | 105.50 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 6 | 324 | 29.40% |
| FAS240510C00106000 | 2024-05-08 3:59PM EDT | 106.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 25 | 716 | 27.98% |
| FAS240510C00106500 | 2024-05-08 3:48PM EDT | 106.50 | 0.37 | 0.25 | 0.35 | +0.17 | +85.00% | 39 | 53 | 28.71% |
| FAS240510C00107500 | 2024-05-08 3:51PM EDT | 107.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 156 | 54 | 29.69% |
| FAS240510C00108000 | 2024-05-08 10:07AM EDT | 108.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 47 | 30.18% |
| FAS240510C00109000 | 2024-04-29 11:10AM EDT | 109.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 46.09% |
| FAS240510C00109500 | 2024-05-08 1:01PM EDT | 109.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 13 | 30.47% |
| FAS240510C00110000 | 2024-05-08 9:41AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 531 | 32.81% |
| FAS240510C00110500 | 2024-05-07 12:12PM EDT | 110.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 34.96% |
| FAS240510C00111000 | 2024-05-02 10:39AM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 37.31% |
| FAS240510C00111500 | 2024-05-07 9:44AM EDT | 111.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 62.70% |
| FAS240510C00112000 | 2024-05-07 9:44AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 49 | 41.80% |
| FAS240510C00113000 | 2024-05-07 9:44AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 603 | 617 | 46.09% |
| FAS240510C00114000 | 2024-05-07 9:44AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 270 | 285 | 50.00% |
| FAS240510C00115000 | 2024-05-07 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 368 | 348 | 54.30% |
| FAS240510C00116000 | 2024-05-07 9:43AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 41 | 52.34% |
| FAS240510C00117000 | 2024-05-07 9:43AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 93 | 56.25% |
| FAS240510C00118000 | 2024-05-07 10:52AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 60.16% |
| FAS240510C00120000 | 2024-04-22 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 67.19% |
| FAS240510C00121000 | 2024-04-15 10:37AM EDT | 121.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 70.31% |
| FAS240510C00123000 | 2024-04-15 10:20AM EDT | 123.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 77.34% |
| FAS240510C00125000 | 2024-04-23 3:46PM EDT | 125.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 83.59% |
| FAS240510C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 144.73% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510P00070000 | 2024-04-17 1:18PM EDT | 70.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 189.84% |
| FAS240510P00075000 | 2024-05-03 9:58AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 169.53% |
| FAS240510P00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 4 | 25 | 121.09% |
| FAS240510P00082000 | 2024-05-08 9:31AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 10 | 13 | 110.94% |
| FAS240510P00084000 | 2024-04-25 3:01PM EDT | 84.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 10 | 100.78% |
| FAS240510P00085000 | 2024-04-22 1:29PM EDT | 85.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 11 | 43 | 96.09% |
| FAS240510P00086000 | 2024-04-22 9:59AM EDT | 86.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 10 | 91.41% |
| FAS240510P00087000 | 2024-05-08 9:40AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 35 | 85.94% |
| FAS240510P00088000 | 2024-05-07 1:30PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 81.25% |
| FAS240510P00088500 | 2024-05-08 9:55AM EDT | 88.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 78.91% |
| FAS240510P00089000 | 2024-05-02 1:30PM EDT | 89.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 17 | 132.81% |
| FAS240510P00090000 | 2024-05-08 10:00AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 140 | 379 | 79.30% |
| FAS240510P00091000 | 2024-05-07 3:45PM EDT | 91.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 592 | 606 | 83.20% |
| FAS240510P00092000 | 2024-05-07 1:30PM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 125 | 77.73% |
| FAS240510P00092500 | 2024-05-03 10:23AM EDT | 92.50 | 0.60 | 0.00 | 0.35 | 0.00 | - | 6 | 15 | 83.59% |
| FAS240510P00093000 | 2024-05-01 3:32PM EDT | 93.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.27% |
| FAS240510P00093500 | 2024-05-06 2:27PM EDT | 93.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 120 | 69.53% |
| FAS240510P00094000 | 2024-05-06 3:09PM EDT | 94.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 32 | 89.75% |
| FAS240510P00094500 | 2024-05-03 3:40PM EDT | 94.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 56.64% |
| FAS240510P00095000 | 2024-05-08 11:53AM EDT | 95.00 | 0.06 | 0.00 | 0.15 | -0.03 | -33.33% | 2 | 63 | 57.81% |
| FAS240510P00095500 | 2024-05-02 10:37AM EDT | 95.50 | 1.90 | 0.00 | 0.75 | 0.00 | - | - | 4 | 79.49% |
| FAS240510P00096000 | 2024-05-06 2:34PM EDT | 96.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 77.54% |
| FAS240510P00096500 | 2024-05-03 2:52PM EDT | 96.50 | 0.90 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 74.02% |
| FAS240510P00097000 | 2024-05-08 12:23PM EDT | 97.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 75 | 50.00% |
| FAS240510P00097500 | 2024-05-07 1:45PM EDT | 97.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 35 | 48 | 51.56% |
| FAS240510P00098000 | 2024-05-08 11:59AM EDT | 98.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 1 | 49 | 48.54% |
| FAS240510P00098500 | 2024-05-07 3:22PM EDT | 98.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 51 | 61 | 45.51% |
| FAS240510P00099000 | 2024-05-08 3:32PM EDT | 99.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 86 | 42.48% |
| FAS240510P00099500 | 2024-05-06 3:33PM EDT | 99.50 | 0.80 | 0.05 | 0.15 | 0.00 | - | 15 | 20 | 39.36% |
| FAS240510P00100000 | 2024-05-07 12:31PM EDT | 100.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 1 | 63 | 36.33% |
| FAS240510P00100500 | 2024-05-07 12:38PM EDT | 100.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 35.94% |
| FAS240510P00101000 | 2024-05-08 3:46PM EDT | 101.00 | 0.15 | 0.10 | 0.20 | -0.34 | -69.39% | 58 | 84 | 32.62% |
| FAS240510P00101500 | 2024-05-08 3:59PM EDT | 101.50 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 1 | 41 | 31.45% |
| FAS240510P00102000 | 2024-05-08 3:10PM EDT | 102.00 | 0.31 | 0.20 | 0.30 | -0.49 | -61.25% | 28 | 75 | 29.79% |
| FAS240510P00103000 | 2024-05-08 3:46PM EDT | 103.00 | 0.45 | 0.40 | 0.55 | -0.76 | -62.81% | 43 | 67 | 29.69% |
| FAS240510P00104000 | 2024-05-08 3:37PM EDT | 104.00 | 0.60 | 0.75 | 0.85 | -1.05 | -63.64% | 17 | 6 | 27.54% |
| FAS240510P00105000 | 2024-05-08 3:58PM EDT | 105.00 | 1.10 | 1.20 | 1.35 | -1.28 | -53.78% | 38 | 35 | 27.00% |
| FAS240510P00105500 | 2024-05-07 9:31AM EDT | 105.50 | 2.70 | 1.50 | 1.70 | 0.00 | - | 3 | 5 | 27.93% |
| FAS240510P00106000 | 2024-05-03 2:08PM EDT | 106.00 | 6.62 | 1.80 | 2.05 | 0.00 | - | 10 | 7 | 27.98% |
| FAS240510P00107500 | 2024-04-19 3:05PM EDT | 107.50 | 11.20 | 3.00 | 3.60 | 0.00 | - | 1 | 0 | 41.60% |
| FAS240510P00108000 | 2024-04-19 12:50PM EDT | 108.00 | 11.40 | 2.30 | 4.10 | 0.00 | - | 1 | 1 | 45.26% |
| FAS240510P00109000 | 2024-04-11 9:47AM EDT | 109.00 | 10.80 | 3.10 | 5.70 | 0.00 | - | - | 0 | 73.19% |
| FAS240510P00112000 | 2024-04-25 10:29AM EDT | 112.00 | 12.80 | 7.30 | 8.30 | 0.00 | - | - | 2 | 55.47% |
| FAS240510P00113000 | 2024-04-25 10:51AM EDT | 113.00 | 13.60 | 8.30 | 9.40 | 0.00 | - | - | 0 | 64.06% |
| FAS240510P00117000 | 2024-04-01 12:01PM EDT | 117.00 | 9.70 | 15.80 | 18.40 | 0.00 | - | - | 2 | 237.99% |
