La bourse ferme dans 6 h 2 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
9,78-0,06 (-0,61 %)
À la clôture : 04:00PM EDT
9,65 -0,13 (-1,33 %)
Avant Bourse : 05:10AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240920C000070002024-07-08 1:29PM EDT7.003.500.000.000.00--00.00%
FAZ240920C000080002024-04-25 9:54AM EDT8.003.200.754.600.00-228108.01%
FAZ240920C000090002024-07-12 3:59PM EDT9.001.100.000.000.00-1100.00%
FAZ240920C000100002024-07-12 12:17PM EDT10.000.600.000.000.00-3301.56%
FAZ240920C000110002024-07-12 3:41PM EDT11.000.320.000.000.00-306.25%
FAZ240920C000120002024-07-12 3:49PM EDT12.000.230.000.000.00-1012.50%
FAZ240920C000130002024-07-11 11:50AM EDT13.000.150.000.000.00-7012.50%
FAZ240920C000140002024-07-11 10:59AM EDT14.000.100.000.000.00-1025.00%
FAZ240920C000150002024-06-11 2:03PM EDT15.000.380.000.300.00-18272.66%
FAZ240920C000160002024-03-05 11:54AM EDT16.000.650.300.400.00-13101.17%
FAZ240920C000170002024-07-12 3:57PM EDT17.000.100.000.000.00-1025.00%
FAZ240920C000180002024-06-17 9:50AM EDT18.000.120.000.000.00-10025.00%
FAZ240920C000190002024-05-01 3:36PM EDT19.000.250.002.250.00-2045181.45%
FAZ240920C000200002024-07-12 11:30AM EDT20.000.050.000.000.00-1050.00%
FAZ240920C000210002024-01-31 4:58PM EDT21.000.710.300.400.00-16133.98%
FAZ240920C000220002024-03-07 4:56PM EDT22.000.250.100.200.00-12114.45%
FAZ240920C000230002024-04-09 2:11PM EDT23.000.190.000.800.00--1149.22%
FAZ240920C000240002024-03-15 3:16PM EDT24.000.200.200.300.00-20137.50%
FAZ240920C000250002024-06-04 12:08PM EDT25.000.110.000.200.00-10117.97%
FAZ240920C000260002024-06-13 9:41AM EDT26.000.200.000.200.00-111121.88%
FAZ240920C000270002024-06-13 1:21PM EDT27.000.060.000.750.00-2122164.06%
FAZ240920C000280002024-02-07 1:19PM EDT28.000.360.100.200.00--10138.28%
FAZ240920C000290002024-04-16 10:54AM EDT29.000.150.002.150.00--1230.37%
FAZ240920C000300002024-05-28 1:39PM EDT30.000.200.000.300.00-161144.92%
FAZ240920C000310002024-04-16 12:31PM EDT31.000.100.002.150.00-11237.99%
FAZ240920C000320002024-04-15 3:05PM EDT32.000.100.002.150.00--1241.60%
FAZ240920C000330002024-01-23 10:34AM EDT33.000.260.100.200.00-11153.71%
FAZ240920C000350002024-07-05 10:32AM EDT35.000.100.000.000.00-3050.00%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240920P000090002024-06-25 11:49AM EDT9.000.230.000.000.00-206.25%
FAZ240920P000100002024-07-12 3:57PM EDT10.000.750.000.000.00-2000.00%
FAZ240920P000110002024-07-12 3:57PM EDT11.001.500.000.000.00-1000.00%
FAZ240920P000120002024-06-27 2:30PM EDT12.001.620.000.000.00-2400.00%
FAZ240920P000130002024-04-25 10:03AM EDT13.002.701.005.200.00-19175.98%
FAZ240920P000140002024-04-22 12:09PM EDT14.003.702.506.000.00-917176.56%
FAZ240920P000150002024-05-08 2:45PM EDT15.004.852.606.800.00-15175.68%
FAZ240920P000160002024-06-13 9:39AM EDT16.005.106.006.400.00-121183.98%
FAZ240920P000180002024-06-14 3:48PM EDT18.007.178.008.400.00-21097.46%
FAZ240920P000190002024-04-09 10:34AM EDT19.008.807.109.300.00--387.50%
FAZ240920P000200002024-05-21 3:46PM EDT20.0010.167.6011.600.00-27204.79%
FAZ240920P000210002024-06-27 10:22AM EDT21.0010.220.000.000.00-700.00%
FAZ240920P000220002024-05-02 2:51PM EDT22.0010.999.1014.000.00-3021242.38%
FAZ240920P000230002024-04-19 2:00PM EDT23.0011.9011.1015.400.00-1691.41%
FAZ240920P000250002024-07-12 3:58PM EDT25.0015.300.000.000.00-100.00%
FAZ240920P000270002024-04-16 1:30PM EDT27.0015.3015.1019.300.00--0286.62%
FAZ240920P000280002024-01-19 2:32PM EDT28.0014.7014.2016.800.00-330.00%