La bourse ferme dans 7 h 10 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
11,02-0,02 (-0,18 %)
À la clôture : 04:00PM EDT
10,99 -0,03 (-0,27 %)
Avant Bourse : 04:04AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621C000050002024-04-19 12:32PM EDT5.006.404.305.400.00-110.00%
FAZ240621C000060002024-04-19 12:37PM EDT6.005.402.204.000.00-2570.00%
FAZ240621C000070002024-05-31 12:29PM EDT7.003.780.000.000.00-15500.00%
FAZ240621C000080002024-05-21 2:13PM EDT8.001.600.000.000.00-100.00%
FAZ240621C000090002024-06-11 2:28PM EDT9.002.030.000.000.00-6100.00%
FAZ240621C000100002024-06-12 3:28PM EDT10.001.100.000.000.00-800.00%
FAZ240621C000110002024-06-12 2:09PM EDT11.000.300.000.000.00-5100.00%
FAZ240621C000120002024-06-12 3:57PM EDT12.000.100.000.000.00-75012.50%
FAZ240621C000130002024-06-12 11:14AM EDT13.000.030.000.000.00-3025.00%
FAZ240621C000140002024-06-11 10:08AM EDT14.000.050.000.000.00-9050.00%
FAZ240621C000150002024-06-04 11:48AM EDT15.000.050.000.000.00-1050.00%
FAZ240621C000160002024-06-04 11:59AM EDT16.000.050.000.000.00-1050.00%
FAZ240621C000170002024-06-04 11:59AM EDT17.000.050.000.000.00-1050.00%
FAZ240621C000180002024-06-04 12:03PM EDT18.000.050.000.000.00-1050.00%
FAZ240621C000190002024-04-03 10:44AM EDT19.000.050.002.150.00-130422.27%
FAZ240621C000200002024-04-22 9:30AM EDT20.000.050.000.000.00-471150.00%
FAZ240621C000210002024-06-04 12:23PM EDT21.000.040.000.000.00-2050.00%
FAZ240621C000220002024-03-01 4:00PM EDT22.000.100.000.750.00-1206340.63%
FAZ240621C000230002024-03-21 3:13PM EDT23.000.050.000.750.00-2078354.69%
FAZ240621C000240002024-01-26 3:59PM EDT24.000.200.001.350.00-2021434.38%
FAZ240621C000250002024-02-20 11:22AM EDT25.000.150.000.750.00-539380.47%
FAZ240621C000260002024-02-01 1:35PM EDT26.000.150.001.250.00-520450.00%
FAZ240621C000270002024-02-12 12:53PM EDT27.000.080.000.750.00-153403.52%
FAZ240621C000280002024-02-20 11:39AM EDT28.000.100.000.750.00-1036414.45%
FAZ240621C000290002023-01-19 10:30AM EDT29.004.752.253.600.00-123856.25%
FAZ240621C000300002024-02-15 10:42AM EDT30.000.220.000.750.00-35329434.38%
FAZ240621C000310002024-02-01 12:00PM EDT31.000.100.001.250.00-58504.69%
FAZ240621C000320002024-02-09 11:37AM EDT32.000.100.000.750.00-136453.13%
FAZ240621C000330002023-06-07 10:07AM EDT33.003.001.802.250.00--1766.99%
FAZ240621C000350002024-01-11 12:46PM EDT35.000.150.000.750.00-10134478.13%
FAZ240621C000360002023-08-17 12:17PM EDT36.001.931.001.350.00-713657.03%
FAZ240621C000370002024-02-09 11:38AM EDT37.000.100.000.750.00-13493.36%
FAZ240621C000380002023-03-27 3:00PM EDT38.005.903.804.900.00-251,153.52%
FAZ240621C000390002024-01-29 10:39AM EDT39.000.110.000.000.00-154100.00%
FAZ240621C000400002024-01-22 10:30AM EDT40.000.100.000.000.00-145950.00%
FAZ240621C000450002024-04-23 11:24AM EDT45.000.020.000.000.00-52,13550.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621P000090002024-06-03 3:52PM EDT9.000.030.000.000.00-1025.00%
FAZ240621P000100002024-06-12 2:32PM EDT10.000.050.000.000.00-69025.00%
FAZ240621P000110002024-06-12 10:04AM EDT11.000.420.000.000.00-600.78%
FAZ240621P000120002024-06-12 2:01PM EDT12.001.200.000.000.00-1000.00%
FAZ240621P000130002024-06-11 1:15PM EDT13.001.960.000.000.00-1700.00%
FAZ240621P000140002024-05-31 2:17PM EDT14.003.350.000.000.00-500.00%
FAZ240621P000150002024-05-31 10:16AM EDT15.004.120.000.000.00-100.00%
FAZ240621P000160002024-02-12 3:10PM EDT16.004.413.205.500.00-214258.98%
FAZ240621P000170002024-05-23 2:57PM EDT17.006.500.000.000.00-300.00%
FAZ240621P000180002024-04-19 3:47PM EDT18.006.770.000.000.00-104000.00%
FAZ240621P000190002024-04-16 12:43PM EDT19.007.418.509.800.00-324437.70%
FAZ240621P000200002024-06-05 2:31PM EDT20.009.380.000.000.00-2500.00%
FAZ240621P000210002024-04-09 11:28AM EDT21.0011.1010.6011.200.00-19433.59%
FAZ240621P000220002023-10-27 1:28PM EDT22.003.806.406.700.00-500.00%
FAZ240621P000230002023-07-28 3:52PM EDT23.008.306.607.300.00-760.00%
FAZ240621P000240002024-02-05 4:41PM EDT24.0011.5010.8015.000.00-118656.64%
FAZ240621P000250002023-12-13 3:38PM EDT25.0010.8711.3011.900.00-4300.00%
FAZ240621P000260002023-11-13 12:20PM EDT26.008.7011.9012.100.00-220.00%
FAZ240621P000270002024-03-08 12:04PM EDT27.0015.9215.0018.100.00-20450.39%
FAZ240621P000280002023-08-01 12:47PM EDT28.0012.4011.2011.700.00-200.00%
FAZ240621P000290002023-12-22 12:43PM EDT29.0014.9513.8018.100.00-10335.94%
FAZ240621P000300002024-04-19 3:55PM EDT30.0018.790.000.000.00-400.00%
FAZ240621P000350002024-02-23 2:28PM EDT35.0023.6024.6026.700.00-10730.86%
FAZ240621P000380002024-03-25 3:57PM EDT38.0027.5825.2030.000.00-318563.28%
FAZ240621P000450002024-01-05 2:33PM EDT45.0031.1830.3034.900.00-15675.00%