La bourse est fermée

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,16-1,09 (-3,86 %)
À partir de 12:28PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220708C000200002022-06-03 11:12AM EDT20.002.977.309.600.00-33562.50%
FAZ220708C000215002022-06-13 9:42AM EDT21.507.904.907.100.00-200284.38%
FAZ220708C000220002022-06-21 2:00PM EDT22.008.004.905.300.00-31205.47%
FAZ220708C000230002022-06-22 3:58PM EDT23.006.803.704.400.00-1011199.22%
FAZ220708C000235002022-07-01 10:08AM EDT23.505.103.303.800.00-27153.91%
FAZ220708C000245002022-06-24 10:50AM EDT24.503.302.352.800.00-44120.31%
FAZ220708C000250002022-07-01 3:07PM EDT25.003.202.002.150.00-211500.00%
FAZ220708C000255002022-06-30 12:19PM EDT25.503.581.551.750.00-15015074.22%
FAZ220708C000260002022-07-06 1:14PM EDT26.002.601.051.350.00-41476.56%
FAZ220708C000265002022-07-01 2:58PM EDT26.500.830.750.90-1.15-58.08%23952.34%
FAZ220708C000270002022-07-07 11:11AM EDT27.000.500.500.65-1.43-74.09%28514061.33%
FAZ220708C000275002022-07-07 9:55AM EDT27.500.340.300.40-0.59-63.44%310162.11%
FAZ220708C000280002022-07-07 10:58AM EDT28.000.250.150.30-0.52-67.53%1113366.80%
FAZ220708C000285002022-07-07 9:58AM EDT28.500.180.050.25-0.27-60.00%121372.27%
FAZ220708C000290002022-07-07 10:49AM EDT29.000.100.050.15-0.17-62.96%214277.34%
FAZ220708C000295002022-07-07 10:14AM EDT29.500.100.050.10-0.30-75.00%455583.98%
FAZ220708C000300002022-07-07 10:45AM EDT30.000.050.000.10-0.10-66.67%511787.50%
FAZ220708C000305002022-07-06 3:33PM EDT30.500.100.000.000.00-74250.00%
FAZ220708C000310002022-07-07 12:06PM EDT31.000.200.000.15+0.03+17.65%134119.14%
FAZ220708C000315002022-07-07 10:41AM EDT31.500.050.000.40-0.01-16.67%112166.41%
FAZ220708C000320002022-07-07 12:06PM EDT32.000.030.000.05-0.11-78.57%467114.06%
FAZ220708C000330002022-07-05 3:14PM EDT33.000.070.000.700.00-5890236.72%
FAZ220708C000335002022-07-05 2:35PM EDT33.500.070.000.150.00-1730170.31%
FAZ220708C000360002022-06-24 3:12PM EDT36.000.160.000.750.00-2020309.38%
FAZ220708C000400002022-07-01 2:52PM EDT40.000.090.000.750.00-2845385.16%
Options de ventepour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220708P000210002022-06-10 1:49PM EDT21.000.300.000.550.00--50286.33%
FAZ220708P000215002022-06-24 2:25PM EDT21.500.150.000.100.00-11178.91%
FAZ220708P000220002022-06-09 3:04PM EDT22.001.050.000.500.00-201239.84%
FAZ220708P000225002022-06-03 10:58AM EDT22.502.020.000.100.00-20150.00%
FAZ220708P000230002022-06-15 11:17AM EDT23.000.470.000.750.00-131231.25%
FAZ220708P000245002022-07-01 3:58PM EDT24.500.100.000.350.00-33128.91%
FAZ220708P000250002022-07-07 10:12AM EDT25.000.050.000.10-0.05-50.00%5777.34%
FAZ220708P000255002022-07-07 10:39AM EDT25.500.050.000.150.00-11470.31%
FAZ220708P000260002022-07-01 9:33AM EDT26.000.150.100.15-0.05-25.00%4864.84%
FAZ220708P000270002022-07-07 11:39AM EDT27.000.500.450.60+0.30+150.00%191575.20%
FAZ220708P000275002022-07-07 10:53AM EDT27.500.900.700.90+0.50+125.00%14276.17%
FAZ220708P000280002022-07-07 11:03AM EDT28.001.221.051.20+0.22+22.00%111475.78%
FAZ220708P000285002022-07-06 11:07AM EDT28.500.601.401.650.00-12278.52%
FAZ220708P000290002022-07-07 11:05AM EDT29.002.201.952.10+0.68+44.74%71494.53%
FAZ220708P000295002022-07-06 3:39PM EDT29.501.922.302.650.00-21499.22%
FAZ220708P000300002022-07-07 11:03AM EDT30.003.032.803.10+1.53+102.00%236106.25%
FAZ220708P000305002022-07-05 9:45AM EDT30.501.603.303.700.00-30131.64%
FAZ220708P000310002022-07-07 10:39AM EDT31.003.803.704.20+1.75+85.37%12130.47%