La bourse ferme dans 5 h 7 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
9,64 -0,14 (-1,43 %)
Avant Bourse : 06:05AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ260116C000040002024-07-12 11:03AM EDT4.006.000.000.000.00---0.00%
FAZ260116C000050002024-07-01 9:40AM EDT5.003.100.000.000.00-10000.00%
FAZ260116C000060002024-03-13 3:12PM EDT6.004.903.507.700.00--1394.04%
FAZ260116C000070002024-07-01 1:36PM EDT7.004.300.000.000.00-400.00%
FAZ260116C000080002024-07-01 11:15AM EDT8.003.750.000.000.00-100.00%
FAZ260116C000090002024-05-16 3:37PM EDT9.002.802.105.800.00-5880.22%
FAZ260116C000100002024-07-12 9:45AM EDT10.002.400.000.000.00-200.78%
FAZ260116C000110002024-07-01 9:35AM EDT11.002.600.000.000.00-103.13%
FAZ260116C000120002024-07-11 3:59PM EDT12.002.000.000.000.00-106.25%
FAZ260116C000130002024-06-18 12:19PM EDT13.002.240.000.000.00-206.25%
FAZ260116C000140002024-06-26 9:31AM EDT14.002.120.000.000.00-106.25%
FAZ260116C000150002024-07-10 1:09PM EDT15.001.800.000.000.00-10006.25%
FAZ260116C000160002024-05-30 9:41AM EDT16.001.600.005.000.00-21884.47%
FAZ260116C000170002024-05-02 2:33PM EDT17.002.270.005.000.00-26587.70%
FAZ260116C000180002024-04-09 2:48PM EDT18.001.911.551.850.00-16573.78%
FAZ260116C000190002024-04-30 3:15PM EDT19.002.020.005.000.00-2593.31%
FAZ260116C000200002024-06-14 11:49AM EDT20.001.500.003.100.00-13875.68%
FAZ260116C000210002024-06-14 11:49AM EDT21.001.520.004.300.00-2490.82%
FAZ260116C000220002024-06-14 1:32PM EDT22.001.500.003.900.00-21288.77%
FAZ260116C000230002024-04-30 3:25PM EDT23.001.750.005.000.00-25102.39%
FAZ260116C000240002024-05-20 10:07AM EDT24.001.100.004.300.00-2796.97%
FAZ260116C000250002024-05-14 2:39PM EDT25.001.230.001.750.00-22269.78%
FAZ260116C000260002024-03-19 3:31PM EDT26.001.411.752.000.00-396094.63%
FAZ260116C000270002024-03-20 2:42PM EDT27.001.251.601.750.00-1191.89%
FAZ260116C000290002024-07-01 12:58PM EDT29.001.080.000.000.00-6025.00%
FAZ260116C000300002024-07-02 2:00PM EDT30.001.540.000.000.00-16025.00%
FAZ260116C000310002024-07-10 1:20PM EDT31.001.810.000.000.00-16025.00%
FAZ260116C000320002024-07-02 3:54PM EDT32.000.850.000.000.00-2025.00%
FAZ260116C000330002024-07-10 1:15PM EDT33.000.820.000.000.00-22025.00%
FAZ260116C000340002024-07-09 12:55PM EDT34.000.800.000.000.00-32025.00%
FAZ260116C000350002024-07-11 2:28PM EDT35.000.800.000.000.00-10025.00%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ260116P000040002024-06-05 9:30AM EDT4.000.190.000.000.00-10025.00%
FAZ260116P000050002024-07-12 3:11PM EDT5.000.300.000.000.00-1012.50%
FAZ260116P000060002024-04-09 11:21AM EDT6.000.730.350.650.00--1053.61%
FAZ260116P000070002024-07-08 3:45PM EDT7.000.850.000.000.00-1406.25%
FAZ260116P000080002024-06-14 10:41AM EDT8.001.200.002.150.00-202170.17%
FAZ260116P000090002024-07-12 3:10PM EDT9.002.040.000.000.00-201.56%
FAZ260116P000100002024-07-01 3:27PM EDT10.002.600.000.000.00-100.00%
FAZ260116P000110002024-06-17 9:56AM EDT11.002.800.000.000.00-1900.00%
FAZ260116P000120002024-06-17 12:20PM EDT12.003.990.000.000.00-600.00%
FAZ260116P000130002024-01-17 10:30AM EDT13.004.000.000.000.00-14210.00%
FAZ260116P000150002024-06-20 1:55PM EDT15.006.100.000.000.00-100.00%
FAZ260116P000160002024-04-19 11:26AM EDT16.007.007.208.100.00-11362.01%
FAZ260116P000170002024-02-21 12:26PM EDT17.007.426.408.600.00-23264.06%
FAZ260116P000180002024-01-24 12:55PM EDT18.008.046.008.800.00-303447.71%
FAZ260116P000190002024-02-21 12:26PM EDT19.009.0210.0010.400.00-217160.40%
FAZ260116P000200002024-04-25 12:24PM EDT20.0010.708.0013.000.00-342101.71%
FAZ260116P000220002024-04-02 10:21AM EDT22.0013.0011.9012.200.00-1130.00%
FAZ260116P000230002024-04-19 2:55PM EDT23.0013.1011.6015.700.00-5653.56%
FAZ260116P000250002024-04-19 11:18AM EDT25.0014.9013.3016.700.00-11584.33%
FAZ260116P000270002023-12-04 11:25AM EDT27.0014.1515.1017.800.00-2364.70%
FAZ260116P000280002024-01-17 12:27PM EDT28.0016.0017.0017.600.00-120.00%
FAZ260116P000300002024-01-31 12:15PM EDT30.0019.0018.1020.600.00-11061.91%
FAZ260116P000340002024-04-18 10:57AM EDT34.0023.2022.2027.000.00-5466.41%
FAZ260116P000350002024-01-23 12:01PM EDT35.0022.8823.7024.200.00-20210.00%