La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 810,11 +4,86 (+0,01 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231215C00012000 | 2023-10-20 9:05AM EST | 12.00 | 9.70 | 4.70 | 5.40 | 0.00 | - | 4 | 7 | 374.02% |
| FAZ231215C00013000 | 2023-11-30 10:37AM EST | 13.00 | 3.20 | 2.45 | 3.10 | 0.00 | - | - | 6 | 95.70% |
| FAZ231215C00014000 | 2023-12-08 3:36PM EST | 14.00 | 1.70 | 1.50 | 1.95 | -0.14 | -7.61% | 9 | 6 | 101.17% |
| FAZ231215C00014500 | 2023-12-08 2:28PM EST | 14.50 | 1.24 | 1.20 | 1.30 | -0.36 | -22.50% | 8 | 9 | 55.86% |
| FAZ231215C00015000 | 2023-12-07 3:52PM EST | 15.00 | 1.03 | 0.75 | 0.85 | 0.00 | - | 33 | 604 | 46.88% |
| FAZ231215C00015500 | 2023-12-08 3:51PM EST | 15.50 | 0.45 | 0.40 | 0.50 | -0.16 | -26.23% | 183 | 229 | 44.73% |
| FAZ231215C00016000 | 2023-12-08 3:57PM EST | 16.00 | 0.24 | 0.20 | 0.25 | -0.13 | -35.14% | 7 | 220 | 43.16% |
| FAZ231215C00016500 | 2023-12-08 3:37PM EST | 16.50 | 0.13 | 0.05 | 0.15 | -0.10 | -43.48% | 51 | 110 | 49.02% |
| FAZ231215C00017000 | 2023-12-08 2:52PM EST | 17.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 38 | 182 | 55.47% |
| FAZ231215C00017500 | 2023-12-08 3:33PM EST | 17.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 13 | 56.64% |
| FAZ231215C00018000 | 2023-11-29 2:11PM EST | 18.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 10 | 50 | 57.81% |
| FAZ231215C00018500 | 2023-12-01 2:16PM EST | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 67.19% |
| FAZ231215C00019000 | 2023-11-20 1:24PM EST | 19.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 40 | 285 | 75.78% |
| FAZ231215C00020000 | 2023-12-04 9:30AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 232 | 92.19% |
| FAZ231215C00021000 | 2023-11-20 3:10PM EST | 21.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 505 | 106.25% |
| FAZ231215C00021500 | 2023-11-22 1:49PM EST | 21.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 114.06% |
| FAZ231215C00022000 | 2023-11-29 3:36PM EST | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 237 | 120.31% |
| FAZ231215C00023000 | 2023-11-20 2:39PM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 132.81% |
| FAZ231215C00024000 | 2023-12-06 9:32AM EST | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 145.31% |
| FAZ231215C00025000 | 2023-11-08 12:26PM EST | 25.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 10 | 39 | 156.25% |
| FAZ231215C00026000 | 2023-11-27 11:18AM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 29 | 167.19% |
| FAZ231215C00028000 | 2023-10-24 11:28AM EST | 28.00 | 0.82 | 0.00 | 0.10 | 0.00 | - | - | 1 | 207.81% |
| FAZ231215C00029000 | 2023-10-23 8:44AM EST | 29.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FAZ231215C00030000 | 2023-11-22 11:17AM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 206.25% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231215P00014000 | 2023-12-01 3:06PM EST | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 52.34% |
| FAZ231215P00015000 | 2023-12-07 2:10PM EST | 15.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 48.44% |
| FAZ231215P00015500 | 2023-12-08 2:59PM EST | 15.50 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 16 | 168 | 45.90% |
| FAZ231215P00016000 | 2023-12-08 3:36PM EST | 16.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 50 | 55 | 50.20% |
| FAZ231215P00016500 | 2023-12-08 2:43PM EST | 16.50 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 32 | 62 | 50.39% |
| FAZ231215P00017000 | 2023-12-08 2:33PM EST | 17.00 | 1.34 | 1.30 | 1.40 | +0.04 | +3.08% | 3 | 74 | 57.42% |
| FAZ231215P00017500 | 2023-12-08 2:20PM EST | 17.50 | 1.80 | 1.55 | 2.10 | +0.10 | +5.88% | 7 | 18 | 51.95% |
| FAZ231215P00018000 | 2023-12-07 3:58PM EST | 18.00 | 2.12 | 2.00 | 2.55 | 0.00 | - | 102 | 122 | 110.16% |
| FAZ231215P00018500 | 2023-12-01 1:06PM EST | 18.50 | 2.95 | 2.45 | 4.00 | 0.00 | - | 3 | 0 | 150.00% |
| FAZ231215P00019000 | 2023-11-27 3:45PM EST | 19.00 | 2.40 | 2.80 | 3.70 | 0.00 | - | 1 | 9 | 159.38% |
| FAZ231215P00020000 | 2023-12-07 2:55PM EST | 20.00 | 4.10 | 4.00 | 4.70 | 0.00 | - | 4 | 14 | 108.20% |
| FAZ231215P00020500 | 2023-11-24 11:05AM EST | 20.50 | 4.00 | 4.00 | 5.20 | 0.00 | - | 5 | 0 | 194.53% |
| FAZ231215P00021000 | 2023-11-24 10:52AM EST | 21.00 | 4.50 | 4.70 | 6.30 | 0.00 | - | 12 | 1 | 167.19% |
| FAZ231215P00021500 | 2023-11-24 10:33AM EST | 21.50 | 5.00 | 5.50 | 7.00 | 0.00 | - | 3 | 0 | 223.83% |
| FAZ231215P00022000 | 2023-11-14 11:02AM EST | 22.00 | 4.50 | 5.90 | 7.30 | 0.00 | - | 1 | 0 | 206.64% |
| FAZ231215P00023000 | 2023-11-14 1:58PM EST | 23.00 | 5.30 | 7.00 | 7.40 | 0.00 | - | 7 | 7 | 173.83% |
| FAZ231215P00024000 | 2023-12-04 11:49AM EST | 24.00 | 8.30 | 7.70 | 8.80 | 0.00 | - | 5 | 3 | 278.52% |
| FAZ231215P00025000 | 2023-11-28 1:26PM EST | 25.00 | 8.14 | 9.20 | 10.10 | 0.00 | - | 9 | 0 | 266.80% |
| FAZ231215P00026000 | 2023-11-07 1:00PM EST | 26.00 | 6.80 | 9.90 | 10.20 | 0.00 | - | 10 | 2 | 0.00% |
| FAZ231215P00027000 | 2023-11-07 1:00PM EST | 27.00 | 7.70 | 10.50 | 11.40 | 0.00 | - | - | 0 | 226.56% |
| FAZ231215P00029000 | 2023-10-30 11:43AM EST | 29.00 | 6.80 | 12.20 | 12.90 | 0.00 | - | - | 5 | 0.00% |
| FAZ231215P00030000 | 2023-10-30 11:43AM EST | 30.00 | 7.70 | 13.50 | 13.80 | 0.00 | - | 3 | 11 | 0.00% |
| FAZ231215P00031000 | 2023-10-27 1:17PM EST | 31.00 | 8.14 | 14.10 | 14.50 | 0.00 | - | 15 | 6 | 0.00% |
| FAZ231215P00033000 | 2023-10-27 9:18AM EST | 33.00 | 10.40 | 14.30 | 18.60 | 0.00 | - | 3 | 3 | 530.47% |
