Marchés français ouverture 7 h 57 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
19,11-0,35 (-1,80 %)
À la clôture : 04:00PM EDT
19,20 +0,09 (+0,47 %)
Échanges après Bourse : 05:46PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220819C000160002022-08-10 3:20PM EDT16.005.232.953.300.00--087.50%
FAZ220819C000170002022-08-16 1:51PM EDT17.001.922.002.15-10.58-84.64%30074.22%
FAZ220819C000180002022-08-16 2:20PM EDT18.000.971.001.20-0.55-36.18%5456.64%
FAZ220819C000190002022-08-16 3:56PM EDT19.000.430.400.50-0.37-46.25%1245255.66%
FAZ220819C000200002022-08-16 2:46PM EDT20.000.150.050.20-0.13-46.43%46314652.73%
FAZ220819C000205002022-08-16 10:31AM EDT20.500.100.000.10-0.07-41.18%106451.95%
FAZ220819C000210002022-08-16 9:49AM EDT21.000.100.000.050.00-113755.47%
FAZ220819C000215002022-08-16 11:55AM EDT21.500.050.000.05-0.05-50.00%110065.63%
FAZ220819C000220002022-08-16 11:53AM EDT22.000.010.000.05-0.03-75.00%919975.78%
FAZ220819C000225002022-08-15 12:33PM EDT22.500.050.000.100.00-217397.66%
FAZ220819C000230002022-08-15 3:30PM EDT23.000.010.000.100.00-690107.81%
FAZ220819C000235002022-08-12 12:54PM EDT23.500.050.000.750.00-8137199.61%
FAZ220819C000240002022-08-11 10:58AM EDT24.000.100.000.050.00-1173112.50%
FAZ220819C000245002022-08-12 9:40AM EDT24.500.040.000.850.00-436233.59%
FAZ220819C000250002022-08-11 9:47AM EDT25.000.050.000.050.00-1351128.13%
FAZ220819C000255002022-08-11 11:43AM EDT25.500.090.000.050.00-122135.94%
FAZ220819C000260002022-08-15 12:41PM EDT26.000.010.000.100.00-2153160.94%
FAZ220819C000265002022-08-04 9:50AM EDT26.500.400.000.750.00-3520267.58%
FAZ220819C000270002022-08-08 10:09AM EDT27.000.100.000.050.00-175157.81%
FAZ220819C000275002022-08-09 1:29PM EDT27.500.150.000.100.00-111184.38%
FAZ220819C000280002022-08-15 12:22PM EDT28.000.700.000.100.00-175191.41%
FAZ220819C000285002022-08-08 11:13AM EDT28.500.070.000.750.00-1070305.47%
FAZ220819C000290002022-08-05 9:30AM EDT29.000.200.000.750.00-647314.45%
FAZ220819C000300002022-08-10 1:28PM EDT30.000.130.000.100.00-1344218.75%
FAZ220819C000305002022-08-02 10:08AM EDT30.500.250.000.750.00-77339.84%
FAZ220819C000310002022-08-05 1:01PM EDT31.000.110.000.050.00-4158209.38%
FAZ220819C000315002022-08-02 10:25AM EDT31.500.170.000.100.00-115237.50%
FAZ220819C000320002022-08-02 10:20AM EDT32.000.170.000.100.00-1109243.75%
FAZ220819C000330002022-07-25 9:50AM EDT33.000.380.000.150.00-143271.88%
FAZ220819C000340002022-07-21 12:27PM EDT34.000.400.000.050.00-1017240.63%
FAZ220819C000345002022-08-12 9:42AM EDT34.500.050.000.750.00-34398.83%
FAZ220819C000350002022-07-27 10:18AM EDT35.000.330.000.400.00-332353.13%
FAZ220819C000360002022-07-28 10:48AM EDT36.000.150.000.400.00-1312364.84%
FAZ220819C000370002022-06-27 11:26AM EDT37.001.080.050.250.00-656356.25%
FAZ220819C000380002022-07-11 12:05PM EDT38.000.850.000.050.00-34279.69%
FAZ220819C000390002022-06-16 9:44AM EDT39.004.500.550.700.00--1515.63%
FAZ220819C000400002022-08-04 9:55AM EDT40.000.020.000.050.00-3132296.88%
FAZ220819C000410002022-07-20 2:01PM EDT41.000.210.000.400.00-18418.75%
FAZ220819C000450002022-08-12 9:44AM EDT45.000.050.000.050.00-20208337.50%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220819P000170002022-07-01 11:52AM EDT17.000.140.000.400.00-22117.19%
FAZ220819P000180002022-08-15 11:18AM EDT18.000.050.000.10+0.05--258.59%
FAZ220819P000190002022-08-16 3:59PM EDT19.000.350.300.35+0.08+29.63%1991050.59%
FAZ220819P000200002022-08-16 2:52PM EDT20.000.900.951.15+0.10+12.50%1134958.59%
FAZ220819P000205002022-08-15 11:51AM EDT20.501.131.351.550.00-1254.69%
FAZ220819P000210002022-08-16 3:03PM EDT21.001.821.802.05+0.16+9.64%21659.38%
FAZ220819P000215002022-08-11 10:06AM EDT21.501.592.302.600.00-1779.69%
FAZ220819P000220002022-08-12 3:57PM EDT22.002.532.803.100.00-3791.02%
FAZ220819P000225002022-08-11 12:41PM EDT22.502.123.303.600.00--1101.56%
FAZ220819P000230002022-08-05 12:53PM EDT23.000.953.804.100.00-518111.72%
FAZ220819P000235002022-08-16 2:02PM EDT23.504.604.304.70+3.20+228.57%14139.84%
FAZ220819P000240002022-08-16 2:32PM EDT24.005.124.805.10+0.87+20.47%1118131.25%
FAZ220819P000245002022-08-01 12:01PM EDT24.501.955.305.600.00-62140.63%
FAZ220819P000250002022-08-15 1:10PM EDT25.005.575.806.100.00-134150.00%
FAZ220819P000260002022-08-04 10:10AM EDT26.003.126.807.100.00-35166.41%
FAZ220819P000270002022-08-12 3:49PM EDT27.007.387.808.200.00-19204.69%
FAZ220819P000280002022-08-15 11:02AM EDT28.008.208.809.100.00-120196.88%
FAZ220819P000290002022-07-26 1:39PM EDT29.004.299.7010.100.00-320162.50%
FAZ220819P000300002022-08-16 11:13AM EDT30.0010.7410.8011.10+1.90+21.49%18225.00%
FAZ220819P000310002022-07-25 9:50AM EDT31.006.5911.8012.100.00-10238.28%
FAZ220819P000320002022-08-08 9:35AM EDT32.009.6012.8013.100.00-10250.00%
FAZ220819P000330002022-07-15 9:46AM EDT33.005.2011.1014.400.00--5409.77%
FAZ220819P000360002022-08-15 1:10PM EDT36.0016.5416.8017.100.00-113295.31%
FAZ220819P000380002022-07-12 10:33AM EDT38.0011.3016.7018.200.00-1000.00%
FAZ220819P000400002022-07-05 1:08PM EDT40.0011.9716.3016.800.00--180.00%