La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 105,02 -119,60 (-0,74 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour9 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ221209C00015500 | 2022-11-29 11:02AM EST | 15.50 | 1.90 | 1.45 | 1.65 | 0.00 | - | 9 | 12 | 55.08% |
| FAZ221209C00016000 | 2022-12-02 2:22PM EST | 16.00 | 1.24 | 1.20 | 1.30 | +0.39 | +45.88% | 5 | 3 | 70.90% |
| FAZ221209C00017000 | 2022-12-02 3:29PM EST | 17.00 | 0.45 | 0.40 | 0.50 | +0.04 | +9.76% | 110 | 96 | 54.30% |
| FAZ221209C00017500 | 2022-12-02 3:28PM EST | 17.50 | 0.29 | 0.20 | 0.30 | -0.06 | -17.14% | 44 | 18 | 54.49% |
| FAZ221209C00018000 | 2022-12-02 3:27PM EST | 18.00 | 0.16 | 0.10 | 0.20 | -0.07 | -30.43% | 67 | 35 | 52.15% |
| FAZ221209C00019000 | 2022-12-01 12:59PM EST | 19.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 3 | 74 | 68.75% |
| FAZ221209C00019500 | 2022-11-30 2:37PM EST | 19.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 73.83% |
| FAZ221209C00020000 | 2022-12-01 2:31PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 67 | 75.78% |
| FAZ221209C00020500 | 2022-11-28 9:30AM EST | 20.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 148.83% |
| FAZ221209C00021000 | 2022-11-28 9:53AM EST | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 120.31% |
| FAZ221209C00021500 | 2022-11-28 2:56PM EST | 21.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 100.78% |
| FAZ221209C00022000 | 2022-12-01 3:18PM EST | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 180.86% |
| FAZ221209C00022500 | 2022-11-14 3:30PM EST | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 190.43% |
| FAZ221209C00023000 | 2022-11-16 3:57PM EST | 23.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 5 | 13 | 171.88% |
| FAZ221209C00024000 | 2022-11-18 10:14AM EST | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 217.38% |
| FAZ221209C00025000 | 2022-11-10 11:25AM EST | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 233.98% |
| FAZ221209C00026000 | 2022-11-10 3:28PM EST | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 249.22% |
| FAZ221209C00027000 | 2022-11-03 9:57AM EST | 27.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 20 | 263.67% |
Options de ventepour9 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ221209P00016500 | 2022-12-02 12:06PM EST | 16.50 | 0.24 | 0.20 | 0.30 | -0.24 | -50.00% | 22 | 6 | 54.49% |
| FAZ221209P00017000 | 2022-12-02 3:56PM EST | 17.00 | 0.45 | 0.40 | 0.55 | -0.40 | -47.06% | 20 | 33 | 57.62% |
| FAZ221209P00018000 | 2022-12-01 10:19AM EST | 18.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 1 | 7 | 52.93% |
| FAZ221209P00020500 | 2022-10-28 11:23AM EST | 20.50 | 2.05 | 3.70 | 4.00 | 0.00 | - | 20 | 0 | 141.99% |
| FAZ221209P00021000 | 2022-11-28 10:50AM EST | 21.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 3 | 3 | 126.56% |
| FAZ221209P00022500 | 2022-11-29 2:24PM EST | 22.50 | 5.20 | 5.20 | 5.80 | 0.00 | - | 1 | 2 | 173.83% |
| FAZ221209P00023000 | 2022-11-28 10:47AM EST | 23.00 | 5.90 | 5.70 | 6.20 | 0.00 | - | 4 | 2 | 162.11% |
| FAZ221209P00024000 | 2022-11-22 11:15AM EST | 24.00 | 6.80 | 6.60 | 7.30 | 0.00 | - | - | 1 | 199.61% |
| FAZ221209P00025500 | 2022-11-15 11:45AM EST | 25.50 | 8.20 | 8.10 | 9.00 | 0.00 | - | 1 | 1 | 142.19% |
| FAZ221209P00026000 | 2022-11-15 11:45AM EST | 26.00 | 8.70 | 9.00 | 10.10 | 0.00 | - | 1 | 1 | 276.17% |
| FAZ221209P00027500 | 2022-11-14 3:10PM EST | 27.50 | 10.10 | 9.90 | 11.10 | 0.00 | - | 1 | 1 | 307.03% |
| FAZ221209P00028000 | 2022-11-04 9:21AM EST | 28.00 | 7.60 | 10.70 | 11.20 | 0.00 | - | 7 | 7 | 232.42% |
© 2022 Yahoo. Tous droits réservés.
