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
15,71-0,21 (-1,32 %)
À la clôture : 04:00PM EST
15,66 -0,05 (-0,32 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ231215C000120002023-10-20 9:05AM EST12.009.704.705.400.00-47374.02%
FAZ231215C000130002023-11-30 10:37AM EST13.003.202.453.100.00--695.70%
FAZ231215C000140002023-12-08 3:36PM EST14.001.701.501.95-0.14-7.61%96101.17%
FAZ231215C000145002023-12-08 2:28PM EST14.501.241.201.30-0.36-22.50%8955.86%
FAZ231215C000150002023-12-07 3:52PM EST15.001.030.750.850.00-3360446.88%
FAZ231215C000155002023-12-08 3:51PM EST15.500.450.400.50-0.16-26.23%18322944.73%
FAZ231215C000160002023-12-08 3:57PM EST16.000.240.200.25-0.13-35.14%722043.16%
FAZ231215C000165002023-12-08 3:37PM EST16.500.130.050.15-0.10-43.48%5111049.02%
FAZ231215C000170002023-12-08 2:52PM EST17.000.060.000.10-0.09-60.00%3818255.47%
FAZ231215C000175002023-12-08 3:33PM EST17.500.050.000.05-0.05-50.00%21356.64%
FAZ231215C000180002023-11-29 2:11PM EST18.000.030.000.05-0.09-75.00%105057.81%
FAZ231215C000185002023-12-01 2:16PM EST18.500.050.000.050.00-105367.19%
FAZ231215C000190002023-11-20 1:24PM EST19.000.240.000.050.00-4028575.78%
FAZ231215C000200002023-12-04 9:30AM EST20.000.050.000.050.00-1023292.19%
FAZ231215C000210002023-11-20 3:10PM EST21.000.060.000.050.00-1505106.25%
FAZ231215C000215002023-11-22 1:49PM EST21.500.100.000.050.00--10114.06%
FAZ231215C000220002023-11-29 3:36PM EST22.000.030.000.050.00-4237120.31%
FAZ231215C000230002023-11-20 2:39PM EST23.000.050.000.050.00-1146132.81%
FAZ231215C000240002023-12-06 9:32AM EST24.000.010.000.050.00-1196145.31%
FAZ231215C000250002023-11-08 12:26PM EST25.000.010.000.05-0.19-95.00%1039156.25%
FAZ231215C000260002023-11-27 11:18AM EST26.000.030.000.050.00-1529167.19%
FAZ231215C000280002023-10-24 11:28AM EST28.000.820.000.100.00--1207.81%
FAZ231215C000290002023-10-23 8:44AM EST29.000.890.000.000.00--150.00%
FAZ231215C000300002023-11-22 11:17AM EST30.000.020.000.050.00-11206.25%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ231215P000140002023-12-01 3:06PM EST14.000.050.000.050.00-82852.34%
FAZ231215P000150002023-12-07 2:10PM EST15.000.090.050.150.00-11148.44%
FAZ231215P000155002023-12-08 2:59PM EST15.500.250.200.30+0.03+13.64%1616845.90%
FAZ231215P000160002023-12-08 3:36PM EST16.000.550.500.60+0.15+37.50%505550.20%
FAZ231215P000165002023-12-08 2:43PM EST16.500.900.850.95+0.05+5.88%326250.39%
FAZ231215P000170002023-12-08 2:33PM EST17.001.341.301.40+0.04+3.08%37457.42%
FAZ231215P000175002023-12-08 2:20PM EST17.501.801.552.10+0.10+5.88%71851.95%
FAZ231215P000180002023-12-07 3:58PM EST18.002.122.002.550.00-102122110.16%
FAZ231215P000185002023-12-01 1:06PM EST18.502.952.454.000.00-30150.00%
FAZ231215P000190002023-11-27 3:45PM EST19.002.402.803.700.00-19159.38%
FAZ231215P000200002023-12-07 2:55PM EST20.004.104.004.700.00-414108.20%
FAZ231215P000205002023-11-24 11:05AM EST20.504.004.005.200.00-50194.53%
FAZ231215P000210002023-11-24 10:52AM EST21.004.504.706.300.00-121167.19%
FAZ231215P000215002023-11-24 10:33AM EST21.505.005.507.000.00-30223.83%
FAZ231215P000220002023-11-14 11:02AM EST22.004.505.907.300.00-10206.64%
FAZ231215P000230002023-11-14 1:58PM EST23.005.307.007.400.00-77173.83%
FAZ231215P000240002023-12-04 11:49AM EST24.008.307.708.800.00-53278.52%
FAZ231215P000250002023-11-28 1:26PM EST25.008.149.2010.100.00-90266.80%
FAZ231215P000260002023-11-07 1:00PM EST26.006.809.9010.200.00-1020.00%
FAZ231215P000270002023-11-07 1:00PM EST27.007.7010.5011.400.00--0226.56%
FAZ231215P000290002023-10-30 11:43AM EST29.006.8012.2012.900.00--50.00%
FAZ231215P000300002023-10-30 11:43AM EST30.007.7013.5013.800.00-3110.00%
FAZ231215P000310002023-10-27 1:17PM EST31.008.1414.1014.500.00-1560.00%
FAZ231215P000330002023-10-27 9:18AM EST33.0010.4014.3018.600.00-33530.47%