La bourse est fermée

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
9,75-0,17 (-1,71 %)
À la clôture : 04:00PM EDT
9,74 -0,01 (-0,10 %)
Échanges après Bourse : 07:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621C000050002024-04-19 12:32PM EDT5.006.404.305.400.00-11150.00%
FAZ240621C000060002024-04-19 12:37PM EDT6.005.402.204.000.00-257148.83%
FAZ240621C000070002024-05-17 10:43AM EDT7.002.840.852.95-0.01-0.35%201394104.30%
FAZ240621C000080002024-05-16 3:41PM EDT8.002.000.004.000.00-1179.49%
FAZ240621C000090002024-05-17 2:05PM EDT9.000.900.850.95-0.15-14.29%619642.58%
FAZ240621C000100002024-05-17 2:54PM EDT10.000.350.300.35-0.05-12.50%541,00138.67%
FAZ240621C000110002024-05-17 10:48AM EDT11.000.150.100.15+0.01+7.14%81,53145.12%
FAZ240621C000120002024-05-17 3:28PM EDT12.000.090.050.10+0.04+80.00%590351.56%
FAZ240621C000130002024-05-17 10:35AM EDT13.000.050.000.100.00-659759.77%
FAZ240621C000140002024-05-16 10:46AM EDT14.000.050.000.100.00-342271.09%
FAZ240621C000150002024-05-13 3:09PM EDT15.000.050.000.100.00-2716681.25%
FAZ240621C000160002024-04-17 2:08PM EDT16.000.250.000.100.00-227890.63%
FAZ240621C000170002024-04-22 9:56AM EDT17.000.100.002.000.00-8110224.22%
FAZ240621C000180002024-04-22 3:56PM EDT18.000.050.000.100.00-6162107.03%
FAZ240621C000190002024-04-03 10:44AM EDT19.000.050.002.150.00-130252.73%
FAZ240621C000200002024-04-22 9:30AM EDT20.000.050.000.300.00-4711148.44%
FAZ240621C000210002024-04-15 3:39PM EDT21.000.100.000.750.00-5210193.75%
FAZ240621C000220002024-03-01 4:00PM EDT22.000.100.000.750.00-1206201.17%
FAZ240621C000230002024-03-21 3:13PM EDT23.000.050.000.750.00-2078208.20%
FAZ240621C000240002024-01-26 3:59PM EDT24.000.200.001.350.00-2021252.93%
FAZ240621C000250002024-02-20 11:22AM EDT25.000.150.000.750.00-539221.09%
FAZ240621C000260002024-02-01 1:35PM EDT26.000.150.001.250.00-520260.16%
FAZ240621C000270002024-02-12 12:53PM EDT27.000.080.000.750.00-153232.81%
FAZ240621C000280002024-02-20 11:39AM EDT28.000.100.000.750.00-1036238.28%
FAZ240621C000290002023-01-19 10:30AM EDT29.004.752.253.600.00-123490.23%
FAZ240621C000300002024-02-15 10:42AM EDT30.000.220.000.750.00-35329248.44%
FAZ240621C000310002024-02-01 12:00PM EDT31.000.100.001.250.00-58287.50%
FAZ240621C000320002024-02-09 11:37AM EDT32.000.100.000.750.00-136257.62%
FAZ240621C000330002023-06-07 10:07AM EDT33.003.001.802.250.00--1435.35%
FAZ240621C000350002024-01-11 12:46PM EDT35.000.150.000.750.00-10134270.31%
FAZ240621C000360002023-08-17 12:17PM EDT36.001.931.001.350.00-713370.90%
FAZ240621C000370002024-02-09 11:38AM EDT37.000.100.000.750.00-13278.13%
FAZ240621C000380002023-03-27 3:00PM EDT38.005.903.804.900.00-25656.84%
FAZ240621C000390002024-01-29 10:39AM EDT39.000.110.000.000.00-15450.00%
FAZ240621C000400002024-01-22 10:30AM EDT40.000.100.000.000.00-145950.00%
FAZ240621C000450002024-04-23 11:24AM EDT45.000.020.000.100.00-52,135218.75%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621P000090002024-05-16 10:15AM EDT9.000.080.050.150.00-23337.11%
FAZ240621P000100002024-05-17 2:16PM EDT10.000.510.450.55+0.01+2.00%626334.38%
FAZ240621P000110002024-05-17 3:57PM EDT11.001.351.301.45+0.10+8.00%1119750.78%
FAZ240621P000120002024-05-13 11:20AM EDT12.001.902.152.450.00-408269.73%
FAZ240621P000130002024-05-09 3:19PM EDT13.002.702.754.600.00-342111.91%
FAZ240621P000140002024-05-06 2:21PM EDT14.003.304.104.600.00-4543582.81%
FAZ240621P000150002024-05-08 2:17PM EDT15.004.503.005.500.00-11166118.95%
FAZ240621P000160002024-02-12 3:10PM EDT16.004.413.205.500.00-2140.00%
FAZ240621P000170002024-04-24 2:24PM EDT17.006.427.007.500.00-41,80550.00%
FAZ240621P000180002024-04-19 3:47PM EDT18.006.778.009.700.00-10400194.73%
FAZ240621P000190002024-04-16 12:43PM EDT19.007.418.509.800.00-324198.83%
FAZ240621P000200002024-03-20 3:36PM EDT20.009.828.709.500.00-21080.00%
FAZ240621P000210002024-04-09 11:28AM EDT21.0011.1010.6011.200.00-190.00%
FAZ240621P000220002023-10-27 1:28PM EDT22.003.806.406.700.00-500.00%
FAZ240621P000230002023-07-28 3:52PM EDT23.008.306.607.300.00-760.00%
FAZ240621P000240002024-02-05 4:41PM EDT24.0011.5010.8015.000.00-118261.33%
FAZ240621P000250002023-12-13 3:38PM EDT25.0010.8711.3011.900.00-4300.00%
FAZ240621P000260002023-11-13 12:20PM EDT26.008.7011.9012.100.00-220.00%
FAZ240621P000270002024-03-08 12:04PM EDT27.0015.9215.0018.100.00-20291.80%
FAZ240621P000280002023-08-01 12:47PM EDT28.0012.4011.2011.700.00-200.00%
FAZ240621P000290002023-12-22 12:43PM EDT29.0014.9513.8018.100.00-100.00%
FAZ240621P000300002024-04-19 3:55PM EDT30.0018.7919.0020.600.00-40244.53%
FAZ240621P000350002024-02-23 2:28PM EDT35.0023.6024.6026.700.00-10274.22%
FAZ240621P000380002024-03-25 3:57PM EDT38.0027.5825.2030.000.00-318433.59%
FAZ240621P000450002024-01-05 2:33PM EDT45.0031.1830.3034.900.00-150.00%