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
10,56-0,18 (-1,68 %)
À la clôture : 04:00PM EDT
10,56 0,00 (0,00 %)
Échanges après Bourse : 04:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ250117C000010002024-03-28 11:31AM EDT1.008.927.8011.900.00-11267.97%
FAZ250117C000050002024-01-30 2:15PM EDT5.007.305.806.900.00-334124.32%
FAZ250117C000070002024-06-03 11:04AM EDT7.003.761.654.800.00-13103.17%
FAZ250117C000080002024-05-14 11:18AM EDT8.002.601.105.200.00-12655.47%
FAZ250117C000090002024-05-23 10:27AM EDT9.002.451.752.200.00-51842.97%
FAZ250117C000100002024-06-18 11:44AM EDT10.001.851.551.750.00-180746.73%
FAZ250117C000110002024-06-20 2:32PM EDT11.001.311.251.40-0.24-15.48%852949.41%
FAZ250117C000120002024-06-20 3:12PM EDT12.001.101.001.15-0.09-7.56%1031852.25%
FAZ250117C000130002024-06-14 9:45AM EDT13.001.050.800.950.00-15352.00%
FAZ250117C000140002024-06-11 11:25AM EDT14.000.850.001.300.00-24951.37%
FAZ250117C000150002024-06-18 3:59PM EDT15.000.700.000.850.00-1020764.55%
FAZ250117C000160002024-06-13 10:48AM EDT16.000.670.000.900.00-85654.79%
FAZ250117C000170002024-06-11 10:02AM EDT17.000.570.000.500.00-12861.52%
FAZ250117C000180002024-05-02 2:53PM EDT18.000.800.001.800.00-127681.45%
FAZ250117C000190002024-03-27 3:49PM EDT19.000.600.600.700.00-436076.07%
FAZ250117C000200002024-06-17 2:49PM EDT20.000.350.001.450.00-155582.86%
FAZ250117C000210002024-05-13 12:51PM EDT21.000.340.002.400.00-2115104.00%
FAZ250117C000220002024-04-10 1:39PM EDT22.000.650.000.350.00-33661.33%
FAZ250117C000230002024-02-21 4:15PM EDT23.000.950.400.500.00-13880.47%
FAZ250117C000240002024-05-14 1:39PM EDT24.000.250.000.400.00-110768.36%
FAZ250117C000250002024-06-20 10:24AM EDT25.000.250.100.25-0.05-16.67%196568.95%
FAZ250117C000260002024-06-13 12:05PM EDT26.000.200.000.250.00-21366.60%
FAZ250117C000270002024-06-13 12:15PM EDT27.000.200.002.300.00-5362120.22%
FAZ250117C000280002024-06-13 12:00PM EDT28.000.150.002.100.00-15118.95%
FAZ250117C000290002024-06-13 10:24AM EDT29.000.150.000.250.00-1672.46%
FAZ250117C000300002024-06-13 10:24AM EDT30.000.150.100.550.00-137089.94%
FAZ250117C000310002024-06-13 12:05PM EDT31.000.150.002.150.00-14126.56%
FAZ250117C000320002024-05-13 9:45AM EDT32.000.150.002.150.00-123128.61%
FAZ250117C000330002024-05-09 10:48AM EDT33.000.150.000.750.00-1498.54%
FAZ250117C000340002024-04-30 2:52PM EDT34.000.150.002.000.00-147129.59%
FAZ250117C000350002024-05-01 12:21PM EDT35.000.240.000.700.00-1072100.39%
FAZ250117C000360002024-05-17 12:57PM EDT36.000.120.050.150.00-218480.86%
FAZ250117C000370002024-06-13 12:23PM EDT37.000.100.002.250.00-217139.75%
FAZ250117C000380002024-06-14 3:56PM EDT38.000.110.000.200.00-426083.40%
FAZ250117C000400002024-06-13 10:38AM EDT40.000.100.000.300.00-235591.80%
FAZ250117C000450002024-06-20 11:45AM EDT45.000.050.000.15-0.01-16.67%499587.89%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ250117P000050002024-06-20 9:30AM EDT5.000.050.000.050.00-181,55650.00%
FAZ250117P000060002024-05-21 9:30AM EDT6.000.350.000.750.00-1474.80%
FAZ250117P000080002024-05-13 10:22AM EDT8.000.600.001.150.00-1154.79%
FAZ250117P000090002024-06-20 3:20PM EDT9.000.750.651.00-0.30-28.57%222250.05%
FAZ250117P000100002024-06-14 10:06AM EDT10.000.951.152.950.00-153975.24%
FAZ250117P000110002024-06-05 3:48PM EDT11.001.901.853.400.00-21974.17%
FAZ250117P000120002024-06-20 11:02AM EDT12.002.522.553.70-0.28-10.00%17968.95%
FAZ250117P000130002024-06-17 1:32PM EDT13.003.133.303.600.00-715556.45%
FAZ250117P000140002024-03-26 3:46PM EDT14.004.804.304.500.00-1862.01%
FAZ250117P000150002024-04-24 2:24PM EDT15.005.293.007.300.00-433259.62%
FAZ250117P000160002024-04-29 3:03PM EDT16.005.804.108.000.00-111261.28%
FAZ250117P000170002024-06-17 1:32PM EDT17.006.716.108.800.00-74580.76%
FAZ250117P000180002024-05-14 9:38AM EDT18.008.100.000.000.00-54410.00%
FAZ250117P000190002024-04-19 1:55PM EDT19.008.600.000.000.00-43680.00%
FAZ250117P000200002024-06-05 2:31PM EDT20.009.689.1011.600.00-2514889.99%
FAZ250117P000210002024-04-18 11:24AM EDT21.0010.309.5013.500.00-16899.12%
FAZ250117P000220002024-04-15 2:38PM EDT22.0011.1010.8013.900.00-110496.97%
FAZ250117P000230002024-04-11 10:11AM EDT23.0012.3012.1015.400.00-1360114.65%
FAZ250117P000240002024-04-09 10:37AM EDT24.0013.8012.1015.400.00-112775.78%
FAZ250117P000250002024-06-18 3:57PM EDT25.0014.5012.9016.600.00-231678.22%
FAZ250117P000260002024-04-16 1:32PM EDT26.0014.6014.1018.400.00-24104.69%
FAZ250117P000280002024-02-14 12:17PM EDT28.0016.0017.1017.300.00-160.00%
FAZ250117P000290002024-03-04 4:39PM EDT29.0017.9017.0020.900.00-5998.24%
FAZ250117P000300002024-05-02 2:46PM EDT30.0018.9217.8021.700.00-13089.06%
FAZ250117P000310002024-04-10 10:55AM EDT31.0020.5018.8023.400.00-51109.57%
FAZ250117P000320002024-02-15 3:52PM EDT32.0020.5018.8023.500.00-35162.79%
FAZ250117P000330002024-01-25 2:08PM EDT33.0020.1719.0022.200.00-150.00%
FAZ250117P000340002024-04-16 3:35PM EDT34.0022.3021.7026.500.00--0115.23%
FAZ250117P000350002024-04-17 10:01AM EDT35.0023.4022.7027.500.00-220116.99%
FAZ250117P000360002024-01-19 3:29PM EDT36.0022.9024.1024.700.00-220.00%
FAZ250117P000400002023-06-29 1:50PM EDT40.0022.7024.1025.500.00-10110.00%
FAZ250117P000450002024-01-19 2:39PM EDT45.0031.5030.6035.500.00-11149.07%