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
114,93+1,48 (+1,30 %)
À partir de 02:34PM EDT. Marché ouvert.
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 EDT75.0030.0038.0041.700.00--3301.07%
FAS240726C000800002024-07-16 11:24AM EDT80.0037.6233.7036.700.00-29172.07%
FAS240726C000850002024-07-05 9:47AM EDT85.0018.8028.8030.800.00-12189.55%
FAS240726C000900002024-07-09 12:27PM EDT90.0016.3923.8026.000.00-310170.41%
FAS240726C000910002024-07-19 12:46PM EDT91.0023.3022.8024.900.00-11160.06%
FAS240726C000925002024-07-19 11:30AM EDT92.5021.4021.4023.500.00-2277.34%
FAS240726C000940002024-06-12 10:33AM EDT94.0010.6014.1016.900.00--130.00%
FAS240726C000950002024-06-20 12:57PM EDT95.009.9016.9020.200.00-12100.59%
FAS240726C000960002024-06-24 9:56AM EDT96.0011.0117.8020.000.00-524135.89%
FAS240726C000970002024-06-20 2:53PM EDT97.009.6614.6018.200.00-12791.60%
FAS240726C000975002024-07-11 3:01PM EDT97.5012.1016.3018.300.00-48119.63%
FAS240726C000980002024-06-20 10:38AM EDT98.007.3014.2017.400.00-233698.93%
FAS240726C000995002024-07-19 11:30AM EDT99.5014.5014.4016.500.00-2353.91%
FAS240726C001000002024-07-18 11:20AM EDT100.0021.4014.1016.700.00-51089.16%
FAS240726C001005002024-07-08 11:23AM EDT100.505.6013.3015.400.00--6106.93%
FAS240726C001010002024-07-12 2:04PM EDT101.0010.3012.8015.000.00-119107.62%
FAS240726C001020002024-07-12 3:41PM EDT102.009.2011.8014.000.00-1219101.95%
FAS240726C001025002024-07-08 9:30AM EDT102.504.8011.4013.400.00-202595.80%
FAS240726C001030002024-07-18 9:45AM EDT103.0018.0411.1013.600.00-51072.36%
FAS240726C001035002024-07-11 10:19AM EDT103.506.3010.5012.400.00-11590.23%
FAS240726C001040002024-07-12 3:41PM EDT104.007.5010.6011.200.00-131960.35%
FAS240726C001045002024-07-12 9:59AM EDT104.505.4010.0010.700.00-81258.11%
FAS240726C001050002024-07-16 10:06AM EDT105.0012.859.8010.200.00-13555.86%
FAS240726C001055002024-07-12 3:43PM EDT105.506.009.2010.300.00-102656.06%
FAS240726C001060002024-07-18 10:25AM EDT106.0016.818.809.300.00-51955.86%
FAS240726C001065002024-07-18 3:24PM EDT106.5010.108.309.400.00-1155.42%
FAS240726C001070002024-07-22 11:28AM EDT107.008.737.908.50-1.17-11.82%33758.30%
FAS240726C001075002024-07-18 3:41PM EDT107.5010.007.507.900.00-1952.30%
FAS240726C001080002024-07-19 1:18PM EDT108.006.707.007.400.00-52549.76%
FAS240726C001090002024-07-19 2:53PM EDT109.006.166.206.600.00-83450.64%
FAS240726C001100002024-07-22 9:54AM EDT110.005.205.405.70-0.25-4.59%7526647.71%
FAS240726C001110002024-07-19 11:05AM EDT111.003.304.604.90-1.50-31.25%102346.53%
FAS240726C001120002024-07-22 9:33AM EDT112.004.203.804.20-0.06-1.41%123946.58%
FAS240726C001130002024-07-19 1:28PM EDT113.003.303.203.500.00-112145.41%
FAS240726C001140002024-07-22 10:26AM EDT114.002.852.652.95+0.35+14.00%7314946.05%
FAS240726C001150002024-07-22 12:37PM EDT115.002.052.152.30-0.08-3.76%14011143.56%
FAS240726C001160002024-07-22 1:38PM EDT116.001.961.701.90+0.26+15.29%8514944.51%
FAS240726C001170002024-07-22 10:52AM EDT117.001.301.351.50-0.12-8.45%1941744.24%
FAS240726C001180002024-07-22 1:08PM EDT118.001.301.051.15+0.22+20.37%2922943.75%
FAS240726C001190002024-07-22 12:36PM EDT119.000.800.750.90-0.32-28.57%1412544.12%
FAS240726C001200002024-07-22 2:07PM EDT120.000.640.550.70-0.10-13.51%30916144.58%
FAS240726C001210002024-07-22 1:15PM EDT121.000.600.400.55+0.03+5.26%62414245.31%
FAS240726C001220002024-07-22 1:03PM EDT122.000.400.300.40-0.10-20.00%16614245.02%
FAS240726C001230002024-07-22 10:48AM EDT123.000.300.250.35-0.15-33.33%64347.31%
FAS240726C001240002024-07-22 10:22AM EDT124.000.250.200.30-0.08-24.24%210749.22%
FAS240726C001250002024-07-22 10:26AM EDT125.000.150.150.25-0.05-25.00%1815350.59%
FAS240726C001260002024-07-19 9:55AM EDT126.000.350.100.150.00-91148.44%
FAS240726C001270002024-07-22 1:04PM EDT127.000.100.100.20-0.20-66.67%112151.66%
FAS240726C001280002024-07-22 10:30AM EDT128.000.100.051.10-0.23-69.70%191275.39%
FAS240726C001290002024-07-19 2:11PM EDT129.000.120.050.750.00-4571.97%
FAS240726C001300002024-07-19 11:16AM EDT130.000.140.050.350.00-12064.65%
FAS240726C001310002024-07-19 11:01AM EDT131.000.190.000.000.00-34325.00%
FAS240726C001320002024-07-18 2:00PM EDT132.000.200.000.000.00-181525.00%
FAS240726C001350002024-07-22 1:04PM EDT135.000.050.000.10-0.25-83.33%1581263.67%
FAS240726C001400002024-07-22 10:54AM EDT140.000.050.000.70-0.13-72.22%182104.59%
FAS240726C001410002024-07-18 1:12PM EDT141.000.100.000.000.00-323250.00%
FAS240726C001420002024-07-18 12:25PM EDT142.000.100.000.000.00-121250.00%
FAS240726C001500002024-07-15 2:43PM EDT150.000.050.000.050.00-1389.84%
FAS240726C001510002024-07-22 9:35AM EDT151.000.050.000.050.00-160392.19%
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 EDT60.000.050.001.050.00--1321.09%
FAS240726P000650002024-07-22 1:12PM EDT65.000.050.000.05-0.15-75.00%103185.94%
FAS240726P000740002024-07-19 9:39AM EDT74.000.050.000.750.00-11215.23%
FAS240726P000750002024-07-15 11:29AM EDT75.000.050.000.750.00-78209.57%
FAS240726P000760002024-07-22 10:21AM EDT76.000.050.000.250.00-11169.53%
FAS240726P000800002024-06-27 2:32PM EDT80.000.530.000.000.00-4750.00%
FAS240726P000850002024-07-18 2:33PM EDT85.000.180.000.000.00-103750.00%
FAS240726P000900002024-07-22 9:30AM EDT90.000.050.050.30-0.13-72.22%155113.67%
FAS240726P000910002024-07-12 3:28PM EDT91.000.180.051.350.00--2146.58%
FAS240726P000920002024-07-08 3:58PM EDT92.000.550.050.000.00--478.91%
FAS240726P000925002024-07-08 9:32AM EDT92.500.550.050.750.00-11121.29%
FAS240726P000930002024-07-19 3:55PM EDT93.000.130.050.70-0.62-82.67%150117.19%
FAS240726P000940002024-07-19 3:55PM EDT94.000.220.050.20-0.53-70.67%26890.82%
FAS240726P000950002024-07-16 3:39PM EDT95.000.100.050.750.00-152109.18%
FAS240726P000960002024-07-12 10:35AM EDT96.000.350.050.750.00-2037104.40%
FAS240726P000965002024-07-15 11:11AM EDT96.500.170.050.000.00-2263.67%
FAS240726P000975002024-06-20 11:23AM EDT97.503.750.001.600.00-312116.55%
FAS240726P000980002024-07-11 12:16PM EDT98.000.670.000.000.00-11025.00%
FAS240726P000990002024-07-15 11:23AM EDT99.000.250.050.750.00-81790.14%
FAS240726P000995002024-07-16 1:41PM EDT99.500.110.050.000.00-4153.91%
FAS240726P001000002024-07-18 1:17PM EDT100.000.120.050.20-0.03-20.00%14366.80%
FAS240726P001005002024-07-12 3:28PM EDT100.500.150.050.25-0.35-70.00%2266.99%
FAS240726P001020002024-07-19 3:52PM EDT102.000.300.100.250.00-305762.79%
FAS240726P001025002024-07-18 11:30AM EDT102.500.080.100.200.00-5558.79%
FAS240726P001035002024-07-15 12:01PM EDT103.500.400.100.200.00-7754.79%
FAS240726P001040002024-07-19 2:17PM EDT104.000.400.150.250.00-222756.06%
FAS240726P001045002024-07-19 3:34PM EDT104.500.450.150.250.00-3353.91%
FAS240726P001050002024-07-22 11:41AM EDT105.000.250.150.30-0.40-61.54%215553.22%
FAS240726P001055002024-07-19 10:41AM EDT105.500.450.200.300.00-52652.34%
FAS240726P001060002024-07-19 3:36PM EDT106.000.650.200.350.00-42551.37%
FAS240726P001065002024-07-19 3:53PM EDT106.500.750.250.350.00-258350.29%
FAS240726P001070002024-07-22 10:11AM EDT107.000.600.300.40-0.25-29.41%386350.10%
FAS240726P001075002024-07-22 9:58AM EDT107.500.640.350.45-0.26-28.89%10151.42%
FAS240726P001080002024-07-22 12:51PM EDT108.000.550.350.50-0.50-47.62%96450.59%
FAS240726P001090002024-07-22 1:59PM EDT109.000.500.500.65-0.45-47.37%301049.95%
FAS240726P001100002024-07-22 12:56PM EDT110.000.750.650.85-0.83-52.53%2814849.61%
FAS240726P001110002024-07-22 11:46AM EDT111.001.080.901.05+0.58+116.00%522648.29%
FAS240726P001120002024-07-22 2:04PM EDT112.001.201.201.35-1.25-51.02%97848.15%
FAS240726P001130002024-07-22 1:29PM EDT113.001.561.451.75-1.28-45.07%261248.88%
FAS240726P001140002024-07-22 12:00PM EDT114.002.301.902.15-0.29-11.20%85348.39%
FAS240726P001150002024-07-22 1:55PM EDT115.002.402.402.60-1.50-38.46%211447.75%
FAS240726P001160002024-07-19 10:34AM EDT116.003.202.903.200.00-17848.73%
FAS240726P001170002024-07-19 3:57PM EDT117.005.303.503.800.00-446248.63%
FAS240726P001180002024-07-18 3:37PM EDT118.003.804.204.500.00-398549.41%
FAS240726P001190002024-07-19 1:56PM EDT119.005.804.905.200.00-11049.17%
FAS240726P001200002024-07-19 3:52PM EDT120.007.405.706.000.00-2028050.15%
FAS240726P001210002024-07-19 10:42AM EDT121.007.006.606.900.00-33652.78%
FAS240726P001220002024-07-19 9:32AM EDT122.006.507.407.800.00-1254.98%
FAS240726P001230002024-07-19 12:12PM EDT123.008.208.308.800.00-12651.81%
FAS240726P001240002024-07-19 10:04AM EDT124.008.309.009.800.00-131350.29%
FAS240726P001270002024-07-18 2:20PM EDT127.009.8011.3013.500.00-2261.43%
FAS240726P001280002024-07-17 10:05AM EDT128.008.6012.3014.300.00--159.67%
FAS240726P001380002024-07-18 9:52AM EDT138.0016.3022.1024.500.00-1090.23%