Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Options d’achatpour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708C00020000 | 2022-06-03 11:12AM EDT | 20.00 | 2.97 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 562.50% |
| FAZ220708C00021500 | 2022-06-13 9:42AM EDT | 21.50 | 7.90 | 4.90 | 7.10 | 0.00 | - | 20 | 0 | 284.38% |
| FAZ220708C00022000 | 2022-06-21 2:00PM EDT | 22.00 | 8.00 | 4.90 | 5.30 | 0.00 | - | 3 | 1 | 205.47% |
| FAZ220708C00023000 | 2022-06-22 3:58PM EDT | 23.00 | 6.80 | 3.70 | 4.40 | 0.00 | - | 10 | 11 | 199.22% |
| FAZ220708C00023500 | 2022-07-01 10:08AM EDT | 23.50 | 5.10 | 3.30 | 3.80 | 0.00 | - | 2 | 7 | 153.91% |
| FAZ220708C00024500 | 2022-06-24 10:50AM EDT | 24.50 | 3.30 | 2.35 | 2.80 | 0.00 | - | 4 | 4 | 120.31% |
| FAZ220708C00025000 | 2022-07-01 3:07PM EDT | 25.00 | 3.20 | 2.00 | 2.15 | 0.00 | - | 21 | 150 | 0.00% |
| FAZ220708C00025500 | 2022-06-30 12:19PM EDT | 25.50 | 3.58 | 1.55 | 1.75 | 0.00 | - | 150 | 150 | 74.22% |
| FAZ220708C00026000 | 2022-07-06 1:14PM EDT | 26.00 | 2.60 | 1.05 | 1.35 | 0.00 | - | 4 | 14 | 76.56% |
| FAZ220708C00026500 | 2022-07-01 2:58PM EDT | 26.50 | 0.83 | 0.75 | 0.90 | -1.15 | -58.08% | 2 | 39 | 52.34% |
| FAZ220708C00027000 | 2022-07-07 11:11AM EDT | 27.00 | 0.50 | 0.50 | 0.65 | -1.43 | -74.09% | 285 | 140 | 61.33% |
| FAZ220708C00027500 | 2022-07-07 9:55AM EDT | 27.50 | 0.34 | 0.30 | 0.40 | -0.59 | -63.44% | 3 | 101 | 62.11% |
| FAZ220708C00028000 | 2022-07-07 10:58AM EDT | 28.00 | 0.25 | 0.15 | 0.30 | -0.52 | -67.53% | 11 | 133 | 66.80% |
| FAZ220708C00028500 | 2022-07-07 9:58AM EDT | 28.50 | 0.18 | 0.05 | 0.25 | -0.27 | -60.00% | 12 | 13 | 72.27% |
| FAZ220708C00029000 | 2022-07-07 10:49AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 21 | 42 | 77.34% |
| FAZ220708C00029500 | 2022-07-07 10:14AM EDT | 29.50 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 45 | 55 | 83.98% |
| FAZ220708C00030000 | 2022-07-07 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 117 | 87.50% |
| FAZ220708C00030500 | 2022-07-06 3:33PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 50.00% |
| FAZ220708C00031000 | 2022-07-07 12:06PM EDT | 31.00 | 0.20 | 0.00 | 0.15 | +0.03 | +17.65% | 1 | 34 | 119.14% |
| FAZ220708C00031500 | 2022-07-07 10:41AM EDT | 31.50 | 0.05 | 0.00 | 0.40 | -0.01 | -16.67% | 1 | 12 | 166.41% |
| FAZ220708C00032000 | 2022-07-07 12:06PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 4 | 67 | 114.06% |
| FAZ220708C00033000 | 2022-07-05 3:14PM EDT | 33.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 58 | 90 | 236.72% |
| FAZ220708C00033500 | 2022-07-05 2:35PM EDT | 33.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 17 | 30 | 170.31% |
| FAZ220708C00036000 | 2022-06-24 3:12PM EDT | 36.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 309.38% |
| FAZ220708C00040000 | 2022-07-01 2:52PM EDT | 40.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 28 | 45 | 385.16% |
Options de ventepour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708P00021000 | 2022-06-10 1:49PM EDT | 21.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 50 | 286.33% |
| FAZ220708P00021500 | 2022-06-24 2:25PM EDT | 21.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 178.91% |
| FAZ220708P00022000 | 2022-06-09 3:04PM EDT | 22.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 20 | 1 | 239.84% |
| FAZ220708P00022500 | 2022-06-03 10:58AM EDT | 22.50 | 2.02 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 150.00% |
| FAZ220708P00023000 | 2022-06-15 11:17AM EDT | 23.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 231.25% |
| FAZ220708P00024500 | 2022-07-01 3:58PM EDT | 24.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 128.91% |
| FAZ220708P00025000 | 2022-07-07 10:12AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 7 | 77.34% |
| FAZ220708P00025500 | 2022-07-07 10:39AM EDT | 25.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 70.31% |
| FAZ220708P00026000 | 2022-07-01 9:33AM EDT | 26.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 4 | 8 | 64.84% |
| FAZ220708P00027000 | 2022-07-07 11:39AM EDT | 27.00 | 0.50 | 0.45 | 0.60 | +0.30 | +150.00% | 19 | 15 | 75.20% |
| FAZ220708P00027500 | 2022-07-07 10:53AM EDT | 27.50 | 0.90 | 0.70 | 0.90 | +0.50 | +125.00% | 1 | 42 | 76.17% |
| FAZ220708P00028000 | 2022-07-07 11:03AM EDT | 28.00 | 1.22 | 1.05 | 1.20 | +0.22 | +22.00% | 1 | 114 | 75.78% |
| FAZ220708P00028500 | 2022-07-06 11:07AM EDT | 28.50 | 0.60 | 1.40 | 1.65 | 0.00 | - | 1 | 22 | 78.52% |
| FAZ220708P00029000 | 2022-07-07 11:05AM EDT | 29.00 | 2.20 | 1.95 | 2.10 | +0.68 | +44.74% | 7 | 14 | 94.53% |
| FAZ220708P00029500 | 2022-07-06 3:39PM EDT | 29.50 | 1.92 | 2.30 | 2.65 | 0.00 | - | 2 | 14 | 99.22% |
| FAZ220708P00030000 | 2022-07-07 11:03AM EDT | 30.00 | 3.03 | 2.80 | 3.10 | +1.53 | +102.00% | 2 | 36 | 106.25% |
| FAZ220708P00030500 | 2022-07-05 9:45AM EDT | 30.50 | 1.60 | 3.30 | 3.70 | 0.00 | - | 3 | 0 | 131.64% |
| FAZ220708P00031000 | 2022-07-07 10:39AM EDT | 31.00 | 3.80 | 3.70 | 4.20 | +1.75 | +85.37% | 1 | 2 | 130.47% |
