Marchés français ouverture 3 h 29 min

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
109,90+0,68 (+0,62 %)
À la clôture : 04:00PM EDT
109,80 -0,10 (-0,09 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS250117C000300002024-06-24 10:49AM EDT30.0077.0077.8082.100.00-126871.09%
FAS250117C000350002024-05-10 10:13AM EDT35.0073.5567.2071.500.00-3590.00%
FAS250117C000400002024-06-28 10:52AM EDT40.0063.5568.1072.400.00-1611973.24%
FAS250117C000450002024-05-09 12:32PM EDT45.0061.1057.7062.000.00-1940.00%
FAS250117C000460002024-06-18 2:43PM EDT46.0055.9762.5066.700.00-123772.61%
FAS250117C000470002024-06-18 2:43PM EDT47.0055.0961.5065.800.00-125471.97%
FAS250117C000480002024-01-22 10:30AM EDT48.0041.6446.2050.900.00-240.00%
FAS250117C000490002024-01-30 12:30PM EDT49.0045.6552.0053.800.00-2470.00%
FAS250117C000500002024-06-03 10:36AM EDT50.0054.0054.4057.900.00-100.00%
FAS250117C000510002024-02-26 10:50AM EDT51.0052.4060.9064.000.00-13098.44%
FAS250117C000520002024-05-17 11:41AM EDT52.0060.1045.2049.100.00-1180.00%
FAS250117C000530002024-02-02 2:27PM EDT53.0041.9047.3051.000.00-5350.00%
FAS250117C000540002024-02-28 10:30AM EDT54.0047.1658.7061.600.00-24898.19%
FAS250117C000550002024-05-09 12:32PM EDT55.0052.2048.9051.000.00-51270.00%
FAS250117C000560002024-06-14 10:19AM EDT56.0041.3053.1057.400.00-22767.16%
FAS250117C000570002024-06-14 10:19AM EDT57.0041.0052.1056.400.00-22365.67%
FAS250117C000580002024-06-12 10:46AM EDT58.0045.3051.4054.300.00-14359.06%
FAS250117C000590002024-05-08 3:06PM EDT59.0048.0045.2047.600.00-15310.00%
FAS250117C000600002024-07-10 9:34AM EDT60.0046.9049.5053.100.00-11,29961.91%
FAS250117C000610002024-06-13 10:17AM EDT61.0039.4048.5051.600.00-17457.62%
FAS250117C000620002024-06-14 2:51PM EDT62.0038.1047.6051.000.00-14859.11%
FAS250117C000630002024-06-14 2:01PM EDT63.0036.4046.7050.400.00-36360.30%
FAS250117C000640002024-06-14 10:55AM EDT64.0035.9646.0049.500.00-1011160.82%
FAS250117C000650002024-07-11 10:59AM EDT65.0045.4045.0048.700.00-222360.30%
FAS250117C000660002024-03-25 11:53AM EDT66.0045.5041.3042.600.00-1610.00%
FAS250117C000670002024-04-16 9:41AM EDT67.0033.5845.9048.300.00-12074.04%
FAS250117C000680002024-04-10 1:04PM EDT68.0040.0042.3044.900.00-47154.00%
FAS250117C000690002024-03-21 10:36AM EDT69.0047.1034.3036.300.00-360.00%
FAS250117C000700002024-07-02 11:19AM EDT70.0035.8040.7043.400.00-128755.09%
FAS250117C000710002024-05-01 3:51PM EDT71.0032.9036.8040.000.00-11844.58%
FAS250117C000720002024-06-18 11:20AM EDT72.0033.4038.7041.800.00-12853.92%
FAS250117C000730002024-07-08 9:33AM EDT73.0036.4138.0041.600.00-1311156.38%
FAS250117C000740002024-06-04 9:30AM EDT74.0032.8532.7035.100.00-100.00%
FAS250117C000750002024-06-14 1:06PM EDT75.0028.1336.1040.000.00-111655.23%
FAS250117C000760002024-06-13 11:16AM EDT76.0026.0135.5038.300.00-21652.92%
FAS250117C000770002024-06-13 1:02PM EDT77.0026.6034.5037.300.00-33051.56%
FAS250117C000780002024-06-14 3:50PM EDT78.0025.5033.8036.600.00-22152.03%
FAS250117C000790002024-06-13 10:56AM EDT79.0025.0033.2035.600.00-23751.82%
FAS250117C000800002024-07-02 2:48PM EDT80.0029.2532.9034.700.00-741,19652.65%
FAS250117C000810002024-06-21 1:17PM EDT81.0027.3631.9033.900.00-13651.80%
FAS250117C000820002024-06-26 10:06AM EDT82.0025.1031.1033.100.00-26151.45%
FAS250117C000830002024-06-26 11:24AM EDT83.0024.4030.3033.000.00-33852.81%
FAS250117C000840002024-06-05 2:04PM EDT84.0025.7025.8026.500.00-18426.03%
FAS250117C000850002024-07-11 2:15PM EDT85.0030.0029.3030.700.00-15194051.64%
FAS250117C000860002024-06-26 10:14AM EDT86.0022.2028.3030.000.00-15250.90%
FAS250117C000870002024-07-10 2:17PM EDT87.0025.2027.3029.400.00-215450.38%
FAS250117C000900002024-07-08 10:43AM EDT90.0022.6326.1027.000.00-458151.16%
FAS250117C000930002024-06-27 12:39PM EDT93.0017.6023.2024.800.00-3351.64%
FAS250117C000940002024-07-11 3:10PM EDT94.0022.8021.6024.100.00-1351.26%
FAS250117C000950002024-07-12 3:32PM EDT95.0024.0022.4023.40+3.90+19.40%1044550.84%
FAS250117C000960002024-06-26 10:07AM EDT96.0016.3020.1022.800.00-42150.77%
FAS250117C000970002024-06-21 12:50PM EDT97.0016.7021.4022.100.00-161450.29%
FAS250117C000980002024-06-20 12:15PM EDT98.0016.2020.8021.500.00-1650.15%
FAS250117C000990002024-06-13 2:12PM EDT99.0013.3020.1020.800.00-192049.62%
FAS250117C001000002024-07-12 3:02PM EDT100.0020.8019.5020.20+3.90+23.08%2549749.41%
FAS250117C001010002024-06-21 2:23PM EDT101.0014.6717.1019.500.00-1248.82%
FAS250117C001020002024-07-11 3:48PM EDT102.0018.0018.0018.900.00-1848.55%
FAS250117C001030002024-06-26 2:38PM EDT103.0012.9017.2018.300.00-1648.25%
FAS250117C001040002024-06-11 2:16PM EDT104.0012.1016.8017.200.00-2846.23%
FAS250117C001050002024-07-12 2:57PM EDT105.0017.5515.6017.20+1.05+6.36%2219347.88%
FAS250117C001060002024-07-11 9:57AM EDT106.0014.2216.0016.600.00-5747.48%
FAS250117C001070002024-06-10 11:30AM EDT107.0012.2012.6013.000.00-2737.21%
FAS250117C001090002024-07-12 1:43PM EDT109.0015.5013.6015.00+1.30+9.15%12046.75%
FAS250117C001100002024-07-12 1:16PM EDT110.0014.9013.6014.40+1.20+8.76%31,14246.23%
FAS250117C001120002024-07-12 1:44PM EDT112.0013.9012.2013.40+2.90+26.36%1845.73%
FAS250117C001130002024-05-17 2:52PM EDT113.0016.107.007.700.00-1128.85%
FAS250117C001140002024-05-31 1:00PM EDT114.009.708.008.500.00-1132.67%
FAS250117C001150002024-07-12 2:36PM EDT115.0012.1011.1012.00+2.00+19.80%6649645.06%
FAS250117C001190002024-07-03 9:42AM EDT119.007.909.8010.200.00-1043.93%
FAS250117C001200002024-07-12 3:23PM EDT120.0010.009.409.80+1.25+14.29%1854943.72%
FAS250117C001250002024-07-12 3:19PM EDT125.008.257.608.00+0.75+10.00%136642.86%
FAS250117C001300002024-07-12 12:36PM EDT130.006.556.106.50+0.81+14.11%11,77242.20%
FAS250117C001350002024-07-11 3:56PM EDT135.005.044.805.300.00-72,31841.85%
FAS250117C001400002024-07-12 1:10PM EDT140.004.133.804.20+1.33+47.50%301,12641.15%
FAS250117C001450002024-07-11 11:40AM EDT145.002.752.953.400.00-1013440.98%
FAS250117C001500002024-07-12 12:36PM EDT150.002.522.252.70+0.82+48.24%15640.62%
FAS250117C001550002024-04-05 10:36AM EDT155.004.551.704.100.00-1257749.78%
FAS250117C001600002024-06-21 3:23PM EDT160.001.121.351.800.00-25840.78%
FAS250117C001650002024-06-12 2:51PM EDT165.000.901.151.400.00-1122440.39%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS250117P000300002024-07-05 12:40PM EDT30.000.300.051.800.00-1239111.08%
FAS250117P000350002024-05-08 1:20PM EDT35.000.400.150.500.00-117881.35%
FAS250117P000400002024-06-03 9:30AM EDT40.000.630.000.000.00-100025.00%
FAS250117P000450002024-05-24 2:23PM EDT45.000.790.451.100.00-532975.83%
FAS250117P000460002024-04-02 2:24PM EDT46.001.510.651.550.00-15279.93%
FAS250117P000470002024-03-08 2:36PM EDT47.002.001.352.400.00-11189.01%
FAS250117P000480002024-03-25 3:49PM EDT48.001.821.401.800.00-12383.62%
FAS250117P000490002024-05-08 3:01PM EDT49.001.100.451.400.00-1271.97%
FAS250117P000500002024-06-14 12:53PM EDT50.001.200.402.100.00-154275.37%
FAS250117P000510002024-06-04 2:28PM EDT51.001.090.451.650.00-1470.80%
FAS250117P000520002024-05-28 1:26PM EDT52.001.241.201.500.00-13473.44%
FAS250117P000530002024-06-10 3:56PM EDT53.001.210.503.200.00-1977.86%
FAS250117P000540002023-11-09 2:42PM EDT54.009.406.206.600.00-51114.50%
FAS250117P000550002024-06-06 9:30AM EDT55.001.451.151.500.00-16368.41%
FAS250117P000560002024-05-28 1:02PM EDT56.001.551.451.750.00-37570.14%
FAS250117P000570002023-11-09 3:00PM EDT57.0010.707.007.400.00-16113.12%
FAS250117P000580002024-06-14 3:46PM EDT58.001.851.051.500.00-101363.33%
FAS250117P000590002024-03-26 11:30AM EDT59.003.142.903.300.00-3379.47%
FAS250117P000600002024-06-24 3:16PM EDT60.001.671.151.600.00-453361.65%
FAS250117P000610002024-04-25 11:22AM EDT61.003.601.702.150.00-1265.91%
FAS250117P000620002024-05-23 12:27PM EDT62.001.980.752.400.00-11160.99%
FAS250117P000630002024-06-11 10:50AM EDT63.002.501.401.850.00-51960.08%
FAS250117P000640002023-12-06 11:27AM EDT64.009.457.908.200.00-13103.14%
FAS250117P000650002024-06-28 10:44AM EDT65.002.451.451.850.00-14457.58%
FAS250117P000660002024-05-16 11:39AM EDT66.002.302.803.200.00-1167.33%
FAS250117P000670002022-12-13 1:30PM EDT67.0019.2714.5018.100.00-11140.95%
FAS250117P000680002024-05-31 3:26PM EDT68.003.092.202.950.00-1461.18%
FAS250117P000690002024-02-12 12:08PM EDT69.006.954.705.100.00-1275.15%
FAS250117P000700002024-06-24 3:16PM EDT70.002.791.852.500.00-422355.32%
FAS250117P000720002024-06-20 9:55AM EDT72.003.402.002.700.00-1853.94%
FAS250117P000730002024-05-07 9:53AM EDT73.004.563.403.800.00-22060.91%
FAS250117P000740002024-01-30 10:44AM EDT74.008.450.000.000.00-10012.50%
FAS250117P000750002024-07-11 10:41AM EDT75.002.992.503.100.00-110653.02%
FAS250117P000760002024-07-05 9:48AM EDT76.003.852.603.200.00-23652.31%
FAS250117P000770002024-04-10 2:34PM EDT77.007.504.204.600.00-5559.70%
FAS250117P000780002024-03-19 1:57PM EDT78.006.808.509.000.00-1279.93%
FAS250117P000790002024-07-05 10:52AM EDT79.004.343.103.700.00-3651.27%
FAS250117P000800002024-07-09 12:18PM EDT80.003.703.303.90-0.30-7.50%512151.04%
FAS250117P000810002024-01-22 11:09AM EDT81.0012.3410.2010.600.00-3182.07%
FAS250117P000820002024-05-20 1:44PM EDT82.004.905.405.800.00-14958.44%
FAS250117P000830002024-05-23 11:58AM EDT83.005.665.206.100.00-22457.18%
FAS250117P000840002024-05-09 3:09PM EDT84.006.505.506.000.00-3156.15%
FAS250117P000850002024-07-12 2:22PM EDT85.004.303.904.80-1.30-23.21%15250.24%
FAS250117P000860002024-05-23 2:15PM EDT86.007.205.307.000.00-6554.99%
FAS250117P000870002024-05-21 3:17PM EDT87.006.306.506.900.00-3355.90%
FAS250117P000900002024-06-27 11:57AM EDT90.008.025.305.900.00-522648.04%
FAS250117P000930002024-06-13 11:35AM EDT93.0010.505.106.700.00-3346.94%
FAS250117P000940002024-06-13 11:44AM EDT94.0010.906.407.000.00-2246.64%
FAS250117P000950002024-06-26 12:50PM EDT95.0010.206.207.300.00-113246.30%
FAS250117P000970002024-07-08 11:17AM EDT97.008.907.208.000.00-3345.91%
FAS250117P000980002024-06-27 3:56PM EDT98.0011.367.708.300.00-1245.47%
FAS250117P000990002024-06-14 10:43AM EDT99.0013.508.008.600.00--245.00%
FAS250117P001000002024-07-11 3:09PM EDT100.008.907.508.900.00-336344.50%
FAS250117P001010002024-06-24 9:54AM EDT101.0011.707.009.300.00-2644.32%
FAS250117P001020002024-06-13 12:45PM EDT102.0014.809.009.400.00-1143.07%
FAS250117P001030002024-06-26 10:07AM EDT103.0014.309.4010.100.00-5143.84%
FAS250117P001040002024-07-11 11:31AM EDT104.0010.609.8010.500.00-6543.56%
FAS250117P001050002024-07-11 9:54AM EDT105.0011.4010.2010.800.00-14842.90%
FAS250117P001060002024-07-11 9:55AM EDT106.0011.9010.6011.100.00-31142.21%
FAS250117P001070002024-06-13 1:05PM EDT107.0017.3011.0011.700.00-6642.47%
FAS250117P001090002024-06-05 2:33PM EDT109.0016.6013.1015.200.00-1250.34%
FAS250117P001100002024-07-12 1:21PM EDT110.0012.0811.6013.00-0.77-5.99%1523741.41%
FAS250117P001110002024-07-12 12:44PM EDT111.0012.5012.1013.30-3.60-22.36%2440.55%
FAS250117P001120002024-06-13 1:17PM EDT112.0020.1012.6013.900.00-4440.63%
FAS250117P001130002024-06-04 3:44PM EDT113.0019.3015.1017.100.00-3048.97%
FAS250117P001150002024-07-12 2:35PM EDT115.0014.7014.6015.40-3.30-18.33%14539.66%
FAS250117P001170002024-06-25 10:31AM EDT117.0020.5015.6016.600.00--239.47%
FAS250117P001180002024-06-28 10:57AM EDT118.0021.4016.5017.100.00-4439.00%
FAS250117P001190002024-06-13 12:59PM EDT119.0025.4015.3017.700.00-1138.81%
FAS250117P001200002024-06-24 10:10AM EDT120.0021.0017.7018.300.00-3014438.58%
FAS250117P001210002024-06-10 12:44PM EDT121.0024.2018.3020.800.00-2344.47%
FAS250117P001250002024-06-25 3:43PM EDT125.0026.6019.1021.800.00-13838.55%
FAS250117P001300002024-06-14 3:45PM EDT130.0034.4024.0025.600.00-22238.72%
FAS250117P001350002024-04-25 10:24AM EDT135.0038.6731.0033.400.00-22352.44%
FAS250117P001400002024-05-22 1:06PM EDT140.0033.3037.9039.700.00-4857.59%
FAS250117P001500002024-04-17 2:58PM EDT150.0056.3839.0041.100.00-1230.79%
FAS250117P001650002024-06-14 3:45PM EDT165.0067.9553.2057.500.00-2046.62%