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
112,32+2,00 (+1,81 %)
À la clôture : 04:00PM EDT
112,35 +0,03 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS240524C000700002024-05-17 12:52PM EDT70.0041.6040.0044.90+10.20+32.48%11175.78%
FAS240524C000750002024-05-10 10:10AM EDT75.0032.8535.0039.900.00-55153.13%
FAS240524C000850002024-05-14 10:37AM EDT85.0022.3025.3029.900.00-714126.76%
FAS240524C000870002024-05-16 2:14PM EDT87.0023.8023.0027.80+23.80--795.31%
FAS240524C000880002024-05-16 3:59PM EDT88.0022.6024.1024.80+22.60--298.83%
FAS240524C000890002024-05-16 1:36PM EDT89.0022.2023.2023.80+22.20--2100.39%
FAS240524C000900002024-05-17 9:30AM EDT90.0020.7722.1023.20-0.06-0.29%18108.50%
FAS240524C000910002024-05-16 11:13AM EDT91.0020.7019.6021.80+20.70--4113.18%
FAS240524C000915002024-05-13 11:30AM EDT91.5016.7019.2021.300.00-22110.84%
FAS240524C000925002024-05-01 10:13AM EDT92.507.8019.7020.300.00--186.33%
FAS240524C000935002024-05-08 3:40PM EDT93.5011.9018.7019.800.00--798.93%
FAS240524C000950002024-05-17 10:22AM EDT95.0016.5915.4018.10+1.09+7.03%6675107.76%
FAS240524C000955002024-05-16 11:13AM EDT95.5016.2015.0017.30+16.20--592.38%
FAS240524C000960002024-05-16 1:31PM EDT96.0015.5916.2017.900.00-113100.83%
FAS240524C000965002024-04-16 12:30PM EDT96.504.8514.0016.500.00--296.39%
FAS240524C000970002024-05-03 9:48AM EDT97.004.7114.0016.800.00-102859.18%
FAS240524C000975002024-05-10 9:36AM EDT97.5011.3013.0015.300.00--183.20%
FAS240524C000980002024-05-10 10:51AM EDT98.0010.6512.8015.100.00-122092.77%
FAS240524C000990002024-05-06 11:13AM EDT99.004.7012.0015.900.00-143882.32%
FAS240524C000995002024-05-09 10:10AM EDT99.507.2011.1013.300.00-1174.02%
FAS240524C001000002024-05-13 12:09PM EDT100.008.5310.7012.900.00-1115075.68%
FAS240524C001005002024-05-08 3:47PM EDT100.506.1010.1013.700.00--1111.13%
FAS240524C001010002024-05-15 3:26PM EDT101.009.059.7011.800.00-5967.19%
FAS240524C001020002024-05-17 12:48PM EDT102.009.759.0011.70+5.45+126.74%5789.65%
FAS240524C001030002024-05-17 1:59PM EDT103.009.087.8010.20+1.83+25.24%91570.61%
FAS240524C001040002024-05-15 3:26PM EDT104.006.257.0010.300.00-52192.19%
FAS240524C001050002024-05-17 3:27PM EDT105.007.297.407.90+1.94+36.26%82051.66%
FAS240524C001055002024-05-09 11:01AM EDT105.503.305.607.500.00-1152.05%
FAS240524C001060002024-05-17 2:19PM EDT106.005.955.108.70+1.22+25.79%12387.94%
FAS240524C001065002024-05-13 9:47AM EDT106.504.406.006.900.00-101456.79%
FAS240524C001070002024-05-17 12:39PM EDT107.005.014.107.50+0.01+0.20%53277.25%
FAS240524C001075002024-05-15 9:35AM EDT107.504.105.106.300.00-8759.67%
FAS240524C001080002024-05-17 3:35PM EDT108.004.654.705.20-0.05-1.06%202543.65%
FAS240524C001085002024-05-16 11:00AM EDT108.504.154.205.300.00-1353.37%
FAS240524C001090002024-05-17 3:37PM EDT109.003.803.804.20+0.10+2.70%17714337.89%
FAS240524C001095002024-05-17 2:01PM EDT109.503.283.403.80+0.45+15.90%120336.91%
FAS240524C001100002024-05-17 3:53PM EDT110.003.163.003.40+0.29+10.10%1726335.74%
FAS240524C001105002024-05-17 3:04PM EDT110.502.622.753.00+2.62-449334.33%
FAS240524C001110002024-05-17 3:59PM EDT111.002.502.402.65+0.15+6.38%325933.59%
FAS240524C001115002024-05-17 2:23PM EDT111.501.752.102.90-0.37-17.45%435643.12%
FAS240524C001120002024-05-17 3:49PM EDT112.001.781.802.00+0.20+12.66%16915631.98%
FAS240524C001125002024-05-17 2:55PM EDT112.501.501.551.70+0.45+42.86%202231.10%
FAS240524C001130002024-05-17 3:36PM EDT113.001.301.301.50+0.10+8.33%327831.59%
FAS240524C001140002024-05-17 3:55PM EDT114.000.960.951.05-0.06-5.88%578330.47%
FAS240524C001150002024-05-17 3:55PM EDT115.000.650.550.80-0.05-7.14%283831.59%
FAS240524C001160002024-05-17 3:20PM EDT116.000.400.350.50+0.40-12830.18%
FAS240524C001170002024-05-17 11:06AM EDT117.000.260.200.35-0.09-25.71%21530.71%
FAS240524C001180002024-05-17 2:05PM EDT118.000.220.150.25+0.22-3131.54%
FAS240524C001190002024-05-17 2:05PM EDT119.000.130.100.20+0.13-3033.30%
FAS240524C001200002024-05-15 12:44PM EDT120.000.120.050.200.00-22236.82%
FAS240524C001230002024-05-06 10:31AM EDT123.000.060.050.750.00-2555.47%
FAS240524C001250002024-04-08 10:37AM EDT125.001.700.050.600.00--159.28%
FAS240524C001260002024-05-17 1:51PM EDT126.000.120.000.50+0.12-51058.89%
FAS240524C001270002024-05-16 3:51PM EDT127.000.050.001.45+0.05--38281.15%
FAS240524C001280002024-05-17 9:43AM EDT128.000.060.001.40+0.06-310083.89%
FAS240524C001290002024-05-17 9:43AM EDT129.000.050.000.75+0.05-17074.41%
FAS240524C001300002024-05-17 9:43AM EDT130.000.050.000.40+0.05-120267.77%
FAS240524C001310002024-05-17 9:43AM EDT131.000.050.000.35+0.05-155068.75%
FAS240524C001370002024-05-15 10:37AM EDT137.000.050.001.40+0.05--22112.99%
FAS240524C001380002024-05-15 3:56PM EDT138.000.050.000.75+0.05--186100.59%
FAS240524C001390002024-05-15 11:17AM EDT139.000.050.000.75+0.05--36103.22%
FAS240524C001400002024-05-15 11:17AM EDT140.000.050.001.75+0.05--11128.81%
FAS240524C001410002024-05-15 11:16AM EDT141.000.050.001.40+0.05--14124.71%
FAS240524C001430002024-05-13 9:48AM EDT143.000.050.001.50+0.05-33132.42%
FAS240524C001440002024-05-13 9:48AM EDT144.000.050.002.00+0.05-88145.31%
FAS240524C001450002024-05-13 9:48AM EDT145.000.050.001.35+0.05-696694134.67%
FAS240524C001460002024-05-13 9:48AM EDT146.000.050.001.35+0.05-187187137.31%
FAS240524C001500002024-05-14 3:49PM EDT150.000.070.001.35+0.07-151147.75%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAS240524P000700002024-04-16 2:41PM EDT70.000.800.002.050.00--4259.67%
FAS240524P000750002024-04-10 1:59PM EDT75.000.750.050.750.00--1185.55%
FAS240524P000800002024-05-15 11:29AM EDT80.000.050.002.150.00-1437201.37%
FAS240524P000810002024-05-16 10:05AM EDT81.000.060.002.05+0.06--2193.16%
FAS240524P000850002024-05-09 10:46AM EDT85.000.170.000.250.00-124110.16%
FAS240524P000870002024-05-08 9:53AM EDT87.000.260.001.850.00--2155.27%
FAS240524P000880002024-05-17 12:26PM EDT88.000.100.000.25-0.20-66.67%21398.24%
FAS240524P000890002024-05-08 1:30PM EDT89.000.330.002.100.00-111149.85%
FAS240524P000900002024-05-17 9:30AM EDT90.000.380.050.25+0.08+26.67%11793.36%
FAS240524P000910002024-05-06 12:25PM EDT91.000.850.051.400.00-516125.49%
FAS240524P000920002024-05-17 9:30AM EDT92.000.050.050.40-0.52-91.23%6892.19%
FAS240524P000925002024-05-17 9:30AM EDT92.500.050.051.40+0.05-60117.97%
FAS240524P000930002024-05-06 11:23AM EDT93.001.090.051.400.00-111115.43%
FAS240524P000940002024-05-06 3:55PM EDT94.001.000.050.750.00-2395.02%
FAS240524P000945002024-05-14 11:50AM EDT94.500.270.050.500.00-1285.35%
FAS240524P000950002024-05-13 3:45PM EDT95.000.330.051.750.00-2026112.40%
FAS240524P000955002024-05-14 12:49PM EDT95.500.290.050.55+0.29--6282.72%
FAS240524P000960002024-05-10 11:19AM EDT96.000.400.000.750.00-41584.77%
FAS240524P000965002024-05-15 11:45AM EDT96.500.240.050.75+0.24--1083.89%
FAS240524P000970002024-05-14 12:50PM EDT97.000.400.051.400.00-1995.70%
FAS240524P000975002024-05-07 11:46AM EDT97.501.350.051.400.00--493.26%
FAS240524P000980002024-05-13 3:45PM EDT98.000.500.050.750.00-2477.25%
FAS240524P000985002024-05-14 2:33PM EDT98.500.500.050.75+0.50-81375.00%
FAS240524P000990002024-05-09 12:55PM EDT99.000.950.050.750.00-101172.75%
FAS240524P000995002024-05-13 10:31AM EDT99.500.550.050.75+0.55-1170.61%
FAS240524P001000002024-05-17 9:58AM EDT100.000.220.050.400.00-104459.57%
FAS240524P001010002024-05-14 11:50AM EDT101.000.810.050.200.00-11054.00%
FAS240524P001020002024-05-16 11:44AM EDT102.000.180.050.200.00-115650.00%
FAS240524P001030002024-05-15 11:01AM EDT103.000.500.100.150.00-91043.16%
FAS240524P001040002024-05-16 10:33AM EDT104.000.290.100.200.00-263341.99%
FAS240524P001050002024-05-17 2:05PM EDT105.000.220.150.25-0.18-45.00%336240.14%
FAS240524P001055002024-05-17 2:05PM EDT105.500.230.150.25+0.23-3238.09%
FAS240524P001060002024-05-17 12:24PM EDT106.000.340.200.30-0.16-32.00%112337.79%
FAS240524P001065002024-05-16 2:05PM EDT106.500.600.200.30+0.60--2835.60%
FAS240524P001070002024-05-17 2:04PM EDT107.000.400.250.35-0.80-66.67%295735.01%
FAS240524P001075002024-05-17 1:02PM EDT107.500.510.300.40-0.64-55.65%693334.18%
FAS240524P001080002024-05-17 3:54PM EDT108.000.420.350.45+0.42-372333.11%
FAS240524P001085002024-05-17 11:49AM EDT108.500.790.400.55+0.79-121033.15%
FAS240524P001090002024-05-17 9:33AM EDT109.001.000.500.60-0.20-16.67%101131.64%
FAS240524P001095002024-05-17 3:42PM EDT109.500.750.600.75+0.75-292632.13%
FAS240524P001100002024-05-17 3:58PM EDT110.000.790.700.85-0.51-39.23%652531.20%
FAS240524P001105002024-05-17 3:52PM EDT110.500.940.851.00+0.94-1061230.93%
FAS240524P001110002024-05-17 3:35PM EDT111.001.171.001.15-0.61-34.27%61730.30%
FAS240524P001115002024-05-17 3:54PM EDT111.501.311.201.35+1.31-17230.23%
FAS240524P001120002024-05-17 3:52PM EDT112.001.501.401.55-0.76-33.63%13629.74%
FAS240524P001125002024-05-17 3:34PM EDT112.501.861.601.80+1.86-29.55%61029.71%
FAS240524P001130002024-05-17 3:35PM EDT113.002.111.852.05-3.69-63.62%12929.30%
FAS240524P001140002024-05-15 9:42AM EDT114.004.302.402.65+4.30--1029.00%
FAS240524P001150002024-05-15 9:39AM EDT115.005.303.103.40+5.30--229.98%
FAS240524P001200002024-05-17 3:45PM EDT120.008.067.109.80+8.06-1055.08%
FAS240524P001300002024-05-17 9:30AM EDT130.0018.4417.4018.00+18.44-1174.80%