La bourse est fermée

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
113,45-3,36 (-2,88 %)
À la clôture : 04:00PM EDT
112,40 -1,05 (-0,93 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS240726C000750002024-06-24 9:55AM EDT75.0030.0036.2040.600.00--3264.06%
FAS240726C000800002024-07-16 11:24AM EDT80.0037.6231.0035.800.00-29239.31%
FAS240726C000850002024-07-05 9:47AM EDT85.0018.8026.0030.800.00-12208.59%
FAS240726C000900002024-07-09 12:27PM EDT90.0016.3921.3025.700.00-31075.78%
FAS240726C000940002024-06-12 10:33AM EDT94.0010.6014.1016.900.00--130.00%
FAS240726C000950002024-06-20 12:57PM EDT95.009.9016.9020.200.00-1266.60%
FAS240726C000960002024-06-24 9:56AM EDT96.0011.0116.0019.800.00-52485.84%
FAS240726C000970002024-06-20 2:53PM EDT97.009.6614.6018.200.00-127123.58%
FAS240726C000975002024-07-11 3:01PM EDT97.5012.1014.0018.400.00-4869.53%
FAS240726C000980002024-06-20 10:38AM EDT98.007.3014.2017.400.00-233672.95%
FAS240726C000995002024-07-19 11:30AM EDT99.5014.5012.3016.00+8.80+154.39%2159.08%
FAS240726C001000002024-07-18 11:20AM EDT100.0021.4012.7015.100.00-51069.24%
FAS240726C001005002024-07-08 11:23AM EDT100.505.6012.6014.100.00--665.14%
FAS240726C001010002024-07-12 2:04PM EDT101.0010.3012.1013.600.00-11963.14%
FAS240726C001020002024-07-12 3:41PM EDT102.009.2011.1013.500.00-121973.93%
FAS240726C001025002024-07-08 9:30AM EDT102.504.8010.7012.200.00-202560.64%
FAS240726C001030002024-07-18 9:45AM EDT103.0018.0410.2011.600.00-51056.84%
FAS240726C001035002024-07-11 10:19AM EDT103.506.308.9012.000.00-11556.45%
FAS240726C001040002024-07-12 3:41PM EDT104.007.509.3010.500.00-131952.64%
FAS240726C001045002024-07-12 9:59AM EDT104.505.408.4010.000.00-81267.24%
FAS240726C001050002024-07-16 10:06AM EDT105.0012.857.2010.200.00-13580.42%
FAS240726C001055002024-07-12 3:43PM EDT105.506.007.609.700.00-102653.47%
FAS240726C001060002024-07-18 10:25AM EDT106.0016.816.208.800.00-51966.46%
FAS240726C001065002024-07-18 3:24PM EDT106.5010.107.208.300.00-1151.32%
FAS240726C001070002024-07-18 3:12PM EDT107.009.905.408.700.00-143778.91%
FAS240726C001075002024-07-18 3:41PM EDT107.5010.006.507.100.00-1954.22%
FAS240726C001080002024-07-18 3:23PM EDT108.006.706.006.70-2.10-23.86%52053.61%
FAS240726C001090002024-07-19 2:53PM EDT109.006.165.305.90-1.74-22.03%83352.00%
FAS240726C001100002024-07-19 11:09AM EDT110.005.454.605.10-2.25-29.22%2126549.78%
FAS240726C001110002024-07-19 11:05AM EDT111.004.803.904.50-1.80-27.27%12350.39%
FAS240726C001120002024-07-18 3:22PM EDT112.004.263.505.00-1.44-25.26%83955.84%
FAS240726C001130002024-07-18 3:25PM EDT113.003.302.903.30-1.60-32.65%112149.07%
FAS240726C001140002024-07-19 3:53PM EDT114.002.502.452.75-1.80-41.86%5513748.02%
FAS240726C001150002024-07-19 3:50PM EDT115.002.132.002.30-1.67-43.95%348347.73%
FAS240726C001160002024-07-19 3:48PM EDT116.001.701.651.90-2.00-54.05%6312247.41%
FAS240726C001170002024-07-19 2:42PM EDT117.001.421.351.55-1.58-52.67%3439847.07%
FAS240726C001180002024-07-19 3:53PM EDT118.001.081.051.25-2.47-69.58%6717246.78%
FAS240726C001190002024-07-19 12:39PM EDT119.001.120.851.05-1.63-59.27%2611547.61%
FAS240726C001200002024-07-19 3:42PM EDT120.000.740.650.85-1.06-58.89%3314647.75%
FAS240726C001210002024-07-19 2:49PM EDT121.000.570.500.65-1.02-64.15%1715147.07%
FAS240726C001220002024-07-19 11:19AM EDT122.000.500.400.50-1.67-76.96%1414046.78%
FAS240726C001230002024-07-17 1:07PM EDT123.000.450.300.45-1.70-79.07%54348.73%
FAS240726C001240002024-07-19 10:50AM EDT124.000.330.250.35-0.92-73.60%1111248.73%
FAS240726C001250002024-07-19 3:53PM EDT125.000.200.200.25-0.35-63.64%2214847.75%
FAS240726C001260002024-07-19 9:47AM EDT126.000.350.150.25-0.50-58.82%9250.78%
FAS240726C001270002024-07-19 9:42AM EDT127.000.300.100.55-0.40-57.14%22056.98%
FAS240726C001280002024-07-18 2:31PM EDT128.000.330.000.400.00-231253.81%
FAS240726C001290002024-07-18 10:30AM EDT129.000.120.050.65-1.03-89.57%4463.87%
FAS240726C001300002024-07-19 11:16AM EDT130.000.140.050.65-0.21-60.00%12166.80%
FAS240726C001310002024-07-18 11:23AM EDT131.000.190.050.80-0.31-62.00%34372.85%
FAS240726C001320002024-07-18 2:00PM EDT132.000.200.050.750.00-181574.61%
FAS240726C001350002024-07-18 10:03AM EDT135.000.300.000.750.00-121281.64%
FAS240726C001400002024-07-15 10:34AM EDT140.000.180.001.800.00-12115.92%
FAS240726C001410002024-07-18 1:12PM EDT141.000.100.000.750.00-323296.88%
FAS240726C001420002024-07-18 12:25PM EDT142.000.100.000.750.00-121299.32%
FAS240726C001500002024-07-15 2:43PM EDT150.000.050.002.150.00-13148.54%
FAS240726C001510002024-07-18 3:41PM EDT151.000.050.002.000.00-33148.34%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS240726P000600002024-07-10 1:22PM EDT60.000.050.000.750.00--1251.17%
FAS240726P000650002024-06-26 1:03PM EDT65.000.200.000.950.00-23233.40%
FAS240726P000750002024-07-15 11:29AM EDT75.000.050.001.050.00-78184.96%
FAS240726P000800002024-06-27 2:32PM EDT80.000.530.002.200.00-47191.41%
FAS240726P000850002024-07-18 2:33PM EDT85.000.180.000.300.00-1037108.01%
FAS240726P000900002024-07-15 2:33PM EDT90.000.180.000.750.00-155106.74%
FAS240726P000910002024-07-12 3:28PM EDT91.000.180.001.400.00--2118.95%
FAS240726P000920002024-07-08 3:58PM EDT92.000.550.002.250.00--4130.62%
FAS240726P000925002024-07-08 9:32AM EDT92.500.550.050.750.00-1197.85%
FAS240726P000930002024-07-19 3:55PM EDT93.000.750.050.70+0.45+150.00%35094.43%
FAS240726P000940002024-07-19 3:55PM EDT94.000.750.050.70+0.62+476.92%16890.33%
FAS240726P000950002024-07-16 3:39PM EDT95.000.100.050.750.00-15287.60%
FAS240726P000960002024-07-12 10:35AM EDT96.000.350.051.450.00-203798.19%
FAS240726P000965002024-07-15 11:11AM EDT96.500.170.051.750.00-22101.17%
FAS240726P000975002024-06-20 11:23AM EDT97.503.750.001.600.00-31293.12%
FAS240726P000980002024-07-11 12:16PM EDT98.000.670.101.600.00-11092.48%
FAS240726P000990002024-07-15 11:23AM EDT99.000.250.100.950.00-81776.47%
FAS240726P000995002024-07-16 1:41PM EDT99.500.110.150.250.00-4159.08%
FAS240726P001000002024-07-18 1:17PM EDT100.000.150.150.250.00-54357.23%
FAS240726P001005002024-07-12 3:28PM EDT100.500.500.200.300.00--258.20%
FAS240726P001020002024-07-19 1:16PM EDT102.000.300.250.40+0.20+200.00%304355.96%
FAS240726P001025002024-07-18 11:30AM EDT102.500.080.250.400.00-5554.00%
FAS240726P001035002024-07-15 12:01PM EDT103.500.400.350.500.00-7753.81%
FAS240726P001040002024-07-18 2:55PM EDT104.000.400.350.55+0.15+60.00%22552.64%
FAS240726P001045002024-07-17 12:18PM EDT104.500.450.400.60+0.25+125.00%3052.15%
FAS240726P001050002024-07-19 3:55PM EDT105.000.650.450.65+0.40+160.00%1284551.51%
FAS240726P001055002024-07-19 10:41AM EDT105.500.450.500.70+0.15+50.00%52150.73%
FAS240726P001060002024-07-19 3:36PM EDT106.000.650.600.75+0.28+75.68%42350.49%
FAS240726P001065002024-07-19 3:53PM EDT106.500.750.650.85-0.30-28.57%256150.10%
FAS240726P001070002024-07-19 3:53PM EDT107.000.850.750.95+0.55+183.33%404950.10%
FAS240726P001080002024-07-19 3:53PM EDT108.001.050.951.15+0.45+75.00%195451.56%
FAS240726P001090002024-07-19 11:07AM EDT109.000.951.151.40+0.45+90.00%2951.03%
FAS240726P001100002024-07-19 3:55PM EDT110.001.581.451.70+0.59+59.60%1019750.68%
FAS240726P001110002024-07-18 11:47AM EDT111.000.500.852.050.00-102650.39%
FAS240726P001120002024-07-19 3:59PM EDT112.002.452.102.45+1.33+118.75%76650.15%
FAS240726P001130002024-07-19 3:49PM EDT113.002.841.552.90+1.47+107.30%10849.88%
FAS240726P001140002024-07-19 3:20PM EDT114.002.593.003.40+1.47+131.25%392449.63%
FAS240726P001150002024-07-19 2:31PM EDT115.003.903.504.00+1.15+41.82%2412050.15%
FAS240726P001160002024-07-19 10:34AM EDT116.003.204.104.60+0.60+23.08%17849.90%
FAS240726P001170002024-07-19 3:57PM EDT117.005.304.805.30+2.00+60.61%446650.59%
FAS240726P001180002024-07-18 3:37PM EDT118.003.805.506.200.00-398554.13%
FAS240726P001190002024-07-19 1:56PM EDT119.005.804.707.00+1.80+45.00%11055.42%
FAS240726P001200002024-07-19 3:52PM EDT120.007.405.907.80+1.89+34.30%2028956.20%
FAS240726P001210002024-07-19 10:42AM EDT121.007.007.809.30+1.50+27.27%33755.27%
FAS240726P001220002024-07-18 11:20AM EDT122.003.309.209.700.00-3357.08%
FAS240726P001230002024-07-19 12:12PM EDT123.008.208.8011.10+4.50+121.62%12575.39%
FAS240726P001240002024-07-19 10:04AM EDT124.008.309.5011.60+0.20+2.47%13268.41%
FAS240726P001270002024-07-18 2:20PM EDT127.009.8012.9014.900.00-2258.01%
FAS240726P001280002024-07-17 10:05AM EDT128.008.6013.1016.200.00--197.49%
FAS240726P001380002024-07-18 9:52AM EDT138.0016.3023.0027.000.00-1093.07%