La bourse est fermée
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0805 -0,0056 (-0,52 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 267,44 -944,12 (-1,49 %)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS241018C00065000 | 2024-05-16 11:01AM EDT | 65.00 | 47.75 | 35.20 | 38.30 | 0.00 | - | 1 | 9 | 65.03% |
| FAS241018C00070000 | 2024-04-15 11:16AM EDT | 70.00 | 31.68 | 41.00 | 43.60 | 0.00 | - | 1 | 7 | 122.39% |
| FAS241018C00075000 | 2024-03-13 1:02PM EDT | 75.00 | 34.30 | 25.20 | 27.50 | 0.00 | - | - | 3 | 53.59% |
| FAS241018C00077000 | 2024-03-22 1:52PM EDT | 77.00 | 36.00 | 25.00 | 27.20 | 0.00 | - | 19 | 19 | 54.02% |
| FAS241018C00078000 | 2024-04-17 3:07PM EDT | 78.00 | 22.68 | 35.40 | 39.50 | 0.00 | - | 1 | 9 | 118.03% |
| FAS241018C00079000 | 2024-04-10 1:01PM EDT | 79.00 | 29.80 | 30.80 | 32.80 | 0.00 | - | 7 | 20 | 91.78% |
| FAS241018C00080000 | 2024-05-24 12:47PM EDT | 80.00 | 28.18 | 22.60 | 24.80 | 0.00 | - | 2 | 24 | 52.33% |
| FAS241018C00081000 | 2024-03-12 2:46PM EDT | 81.00 | 28.30 | 25.70 | 28.40 | 0.00 | - | - | 2 | 73.40% |
| FAS241018C00082000 | 2024-05-08 2:58PM EDT | 82.00 | 26.83 | 20.60 | 24.30 | 0.00 | - | 6 | 17 | 52.88% |
| FAS241018C00083000 | 2024-04-26 2:45PM EDT | 83.00 | 25.00 | 25.30 | 27.90 | 0.00 | - | 1 | 4 | 76.81% |
| FAS241018C00085000 | 2024-05-23 2:51PM EDT | 85.00 | 22.80 | 18.80 | 21.60 | 0.00 | - | 25 | 86 | 51.23% |
| FAS241018C00086000 | 2024-05-23 2:55PM EDT | 86.00 | 22.10 | 19.10 | 19.70 | 0.00 | - | 1 | 2 | 50.36% |
| FAS241018C00087000 | 2024-05-23 3:01PM EDT | 87.00 | 21.40 | 17.20 | 20.10 | 0.00 | - | 1 | 16 | 56.55% |
| FAS241018C00088000 | 2024-05-22 1:51PM EDT | 88.00 | 25.80 | 17.50 | 18.10 | 0.00 | - | 2 | 10 | 49.92% |
| FAS241018C00089000 | 2024-04-04 2:44PM EDT | 89.00 | 25.10 | 17.50 | 19.70 | 0.00 | - | 2 | 19 | 54.87% |
| FAS241018C00090000 | 2024-05-23 2:44PM EDT | 90.00 | 19.42 | 15.10 | 18.30 | 0.00 | - | 2 | 57 | 55.99% |
| FAS241018C00091000 | 2024-04-15 3:44PM EDT | 91.00 | 15.60 | 24.30 | 25.10 | 0.00 | - | 17 | 19 | 86.57% |
| FAS241018C00092000 | 2024-05-28 2:03PM EDT | 92.00 | 16.25 | 15.10 | 15.60 | 0.00 | - | 1 | 19 | 48.83% |
| FAS241018C00093000 | 2024-03-21 10:43AM EDT | 93.00 | 26.80 | 14.40 | 16.60 | 0.00 | - | 4 | 3 | 50.68% |
| FAS241018C00094000 | 2024-05-07 12:56PM EDT | 94.00 | 17.47 | 14.00 | 14.40 | 0.00 | - | 5 | 2 | 48.18% |
| FAS241018C00095000 | 2024-05-24 9:34AM EDT | 95.00 | 16.68 | 13.30 | 13.70 | 0.00 | - | 4 | 47 | 47.36% |
| FAS241018C00096000 | 2024-05-24 10:16AM EDT | 96.00 | 16.50 | 12.60 | 13.30 | 0.00 | - | 1 | 18 | 47.74% |
| FAS241018C00097000 | 2024-05-02 9:35AM EDT | 97.00 | 12.30 | 11.10 | 12.80 | 0.00 | - | 7 | 13 | 47.66% |
| FAS241018C00098000 | 2024-04-23 10:29AM EDT | 98.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FAS241018C00099000 | 2024-05-07 12:56PM EDT | 99.00 | 14.47 | 11.00 | 11.90 | 0.00 | - | 5 | 9 | 47.72% |
| FAS241018C00100000 | 2024-05-29 9:41AM EDT | 100.00 | 10.60 | 10.10 | 11.20 | -1.10 | -9.40% | 2 | 307 | 46.65% |
| FAS241018C00105000 | 2024-05-29 9:48AM EDT | 105.00 | 8.44 | 8.20 | 8.70 | -0.76 | -8.26% | 8 | 73 | 44.62% |
| FAS241018C00110000 | 2024-05-29 10:44AM EDT | 110.00 | 6.30 | 6.30 | 6.70 | -1.80 | -22.22% | 2 | 736 | 43.28% |
| FAS241018C00115000 | 2024-05-29 2:54PM EDT | 115.00 | 4.80 | 4.30 | 5.00 | -0.67 | -12.25% | 9 | 32 | 41.86% |
| FAS241018C00120000 | 2024-05-29 2:54PM EDT | 120.00 | 3.50 | 3.50 | 3.90 | -3.30 | -48.53% | 7 | 27 | 41.85% |
| FAS241018C00125000 | 2024-05-28 3:15PM EDT | 125.00 | 2.50 | 2.50 | 3.20 | -0.40 | -13.79% | 1 | 19 | 42.79% |
| FAS241018C00130000 | 2024-05-29 2:32PM EDT | 130.00 | 1.84 | 1.60 | 2.00 | -2.76 | -60.00% | 30 | 150 | 39.81% |
| FAS241018C00135000 | 2024-05-28 2:53PM EDT | 135.00 | 1.50 | 1.00 | 1.90 | 0.00 | - | 7 | 56 | 42.65% |
| FAS241018C00140000 | 2024-05-21 10:17AM EDT | 140.00 | 0.90 | 0.60 | 5.00 | -1.40 | -60.87% | 1 | 30 | 51.75% |
| FAS241018C00145000 | 2024-05-16 9:32AM EDT | 145.00 | 2.14 | 0.60 | 1.15 | 0.00 | - | 2 | 5 | 42.94% |
| FAS241018C00150000 | 2024-04-17 10:39AM EDT | 150.00 | 1.10 | 1.50 | 1.75 | 0.00 | - | 3 | 108 | 50.75% |
| FAS241018C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 42.68% |
| FAS241018C00160000 | 2024-04-10 3:31PM EDT | 160.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 48.05% |
| FAS241018C00165000 | 2024-04-04 1:43PM EDT | 165.00 | 1.87 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 57.28% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018P00050000 | 2024-05-29 9:53AM EDT | 50.00 | 0.55 | 0.15 | 1.20 | +0.10 | +22.22% | 1 | 23 | 68.16% |
| FAS241018P00055000 | 2024-04-29 3:46PM EDT | 55.00 | 1.02 | 0.30 | 1.05 | 0.00 | - | 2 | 8 | 59.91% |
| FAS241018P00060000 | 2024-05-16 3:33PM EDT | 60.00 | 0.40 | 0.35 | 1.30 | 0.00 | - | 500 | 333 | 54.79% |
| FAS241018P00065000 | 2024-05-17 1:35PM EDT | 65.00 | 0.84 | 0.75 | 1.90 | 0.00 | - | 1 | 263 | 53.69% |
| FAS241018P00070000 | 2024-05-20 2:34PM EDT | 70.00 | 1.15 | 1.30 | 2.20 | 0.00 | - | 1 | 20 | 50.27% |
| FAS241018P00075000 | 2024-05-28 2:36PM EDT | 75.00 | 2.20 | 1.85 | 3.00 | 0.00 | - | 10 | 32 | 51.98% |
| FAS241018P00076000 | 2024-05-10 10:55AM EDT | 76.00 | 2.15 | 2.05 | 2.70 | 0.00 | - | 1 | 5 | 48.30% |
| FAS241018P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 6.30 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 41.77% |
| FAS241018P00078000 | 2024-05-10 2:01PM EDT | 78.00 | 2.94 | 2.80 | 3.10 | +0.50 | +20.49% | 2 | 6 | 47.72% |
| FAS241018P00079000 | 2024-05-20 2:25PM EDT | 79.00 | 2.05 | 2.90 | 3.40 | 0.00 | - | 1 | 2 | 47.95% |
| FAS241018P00080000 | 2024-05-28 2:37PM EDT | 80.00 | 3.40 | 3.20 | 3.60 | +0.40 | +13.33% | 1 | 116 | 47.50% |
| FAS241018P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 2.85 | 2.95 | 3.90 | 0.00 | - | 1 | 2 | 47.56% |
| FAS241018P00083000 | 2024-05-20 12:13PM EDT | 83.00 | 2.30 | 3.30 | 4.80 | 0.00 | - | 1 | 2 | 49.04% |
| FAS241018P00084000 | 2024-05-22 3:50PM EDT | 84.00 | 3.00 | 4.10 | 4.40 | 0.00 | - | 1 | 33 | 45.18% |
| FAS241018P00085000 | 2024-05-28 1:46PM EDT | 85.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | 1 | 11 | 44.49% |
| FAS241018P00086000 | 2024-04-22 11:39AM EDT | 86.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241018P00087000 | 2024-05-20 1:44PM EDT | 87.00 | 3.24 | 4.40 | 5.20 | 0.00 | - | - | 2 | 43.97% |
| FAS241018P00089000 | 2024-04-30 11:44AM EDT | 89.00 | 7.40 | 5.00 | 5.90 | 0.00 | - | 1 | 1 | 43.67% |
| FAS241018P00090000 | 2024-05-28 10:06AM EDT | 90.00 | 5.00 | 5.70 | 6.50 | 0.00 | - | 1 | 10 | 44.56% |
| FAS241018P00091000 | 2024-04-23 12:40PM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| FAS241018P00092000 | 2024-05-08 3:55PM EDT | 92.00 | 6.10 | 6.00 | 6.90 | 0.00 | - | 1 | 4 | 42.52% |
| FAS241018P00093000 | 2024-04-22 10:04AM EDT | 93.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAS241018P00094000 | 2024-05-28 1:01PM EDT | 94.00 | 6.50 | 6.30 | 7.50 | 0.00 | - | 10 | 22 | 41.19% |
| FAS241018P00095000 | 2024-05-29 2:24PM EDT | 95.00 | 7.71 | 7.70 | 8.00 | -0.97 | -11.18% | 1 | 8 | 41.30% |
| FAS241018P00096000 | 2024-05-02 9:30AM EDT | 96.00 | 8.53 | 7.30 | 9.30 | -0.47 | -5.22% | 1 | 3 | 44.67% |
| FAS241018P00097000 | 2024-05-28 9:30AM EDT | 97.00 | 6.85 | 8.20 | 9.00 | 0.00 | - | 1 | 4 | 41.30% |
| FAS241018P00098000 | 2024-04-12 3:57PM EDT | 98.00 | 14.00 | 6.80 | 8.80 | 0.00 | - | 21 | 23 | 38.33% |
| FAS241018P00099000 | 2024-05-16 3:33PM EDT | 99.00 | 6.20 | 8.70 | 9.70 | 0.00 | - | 5 | 73 | 39.82% |
| FAS241018P00100000 | 2024-05-23 2:07PM EDT | 100.00 | 10.10 | 9.80 | 10.10 | +1.09 | +12.10% | 10 | 69 | 39.20% |
| FAS241018P00105000 | 2024-05-28 11:14AM EDT | 105.00 | 11.06 | 12.40 | 12.70 | 0.00 | - | 1 | 11 | 37.58% |
| FAS241018P00110000 | 2024-05-29 9:30AM EDT | 110.00 | 15.50 | 14.60 | 17.00 | +0.66 | +4.45% | 1 | 59 | 41.46% |
| FAS241018P00115000 | 2024-05-23 11:17AM EDT | 115.00 | 15.30 | 17.30 | 19.80 | 0.00 | - | 6 | 15 | 37.65% |
| FAS241018P00120000 | 2024-05-22 12:41PM EDT | 120.00 | 16.07 | 20.60 | 23.90 | 0.00 | - | 1 | 17 | 38.22% |
| FAS241018P00125000 | 2024-05-29 9:37AM EDT | 125.00 | 27.50 | 25.90 | 27.90 | +3.90 | +16.53% | 50 | 451 | 37.04% |
| FAS241018P00130000 | 2024-05-22 2:32PM EDT | 130.00 | 24.72 | 30.70 | 32.30 | 0.00 | - | 1 | 2 | 36.90% |
| FAS241018P00135000 | 2024-03-11 12:47PM EDT | 135.00 | 36.20 | 34.80 | 36.80 | 0.00 | - | 1 | 1 | 36.32% |
| FAS241018P00140000 | 2024-05-22 2:32PM EDT | 140.00 | 33.15 | 39.90 | 42.00 | 0.00 | - | 1 | 2 | 41.07% |
| FAS241018P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 34.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 31.89% |
| FAS241018P00155000 | 2024-05-22 2:35PM EDT | 155.00 | 49.20 | 53.10 | 57.10 | 0.00 | - | - | 1 | 50.24% |
| FAS241018P00165000 | 2024-05-15 10:44AM EDT | 165.00 | 57.20 | 63.00 | 67.40 | 0.00 | - | - | 2 | 57.84% |
