Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220819C00016000 | 2022-08-10 3:20PM EDT | 16.00 | 5.23 | 2.95 | 3.30 | 0.00 | - | - | 0 | 87.50% |
| FAZ220819C00017000 | 2022-08-16 1:51PM EDT | 17.00 | 1.92 | 2.00 | 2.15 | -10.58 | -84.64% | 30 | 0 | 74.22% |
| FAZ220819C00018000 | 2022-08-16 2:20PM EDT | 18.00 | 0.97 | 1.00 | 1.20 | -0.55 | -36.18% | 5 | 4 | 56.64% |
| FAZ220819C00019000 | 2022-08-16 3:56PM EDT | 19.00 | 0.43 | 0.40 | 0.50 | -0.37 | -46.25% | 124 | 52 | 55.66% |
| FAZ220819C00020000 | 2022-08-16 2:46PM EDT | 20.00 | 0.15 | 0.05 | 0.20 | -0.13 | -46.43% | 463 | 146 | 52.73% |
| FAZ220819C00020500 | 2022-08-16 10:31AM EDT | 20.50 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 10 | 64 | 51.95% |
| FAZ220819C00021000 | 2022-08-16 9:49AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 55.47% |
| FAZ220819C00021500 | 2022-08-16 11:55AM EDT | 21.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 100 | 65.63% |
| FAZ220819C00022000 | 2022-08-16 11:53AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 9 | 199 | 75.78% |
| FAZ220819C00022500 | 2022-08-15 12:33PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 73 | 97.66% |
| FAZ220819C00023000 | 2022-08-15 3:30PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 90 | 107.81% |
| FAZ220819C00023500 | 2022-08-12 12:54PM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 137 | 199.61% |
| FAZ220819C00024000 | 2022-08-11 10:58AM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 112.50% |
| FAZ220819C00024500 | 2022-08-12 9:40AM EDT | 24.50 | 0.04 | 0.00 | 0.85 | 0.00 | - | 4 | 36 | 233.59% |
| FAZ220819C00025000 | 2022-08-11 9:47AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 128.13% |
| FAZ220819C00025500 | 2022-08-11 11:43AM EDT | 25.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 135.94% |
| FAZ220819C00026000 | 2022-08-15 12:41PM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 153 | 160.94% |
| FAZ220819C00026500 | 2022-08-04 9:50AM EDT | 26.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 35 | 20 | 267.58% |
| FAZ220819C00027000 | 2022-08-08 10:09AM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 157.81% |
| FAZ220819C00027500 | 2022-08-09 1:29PM EDT | 27.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 184.38% |
| FAZ220819C00028000 | 2022-08-15 12:22PM EDT | 28.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 191.41% |
| FAZ220819C00028500 | 2022-08-08 11:13AM EDT | 28.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 305.47% |
| FAZ220819C00029000 | 2022-08-05 9:30AM EDT | 29.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 47 | 314.45% |
| FAZ220819C00030000 | 2022-08-10 1:28PM EDT | 30.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 344 | 218.75% |
| FAZ220819C00030500 | 2022-08-02 10:08AM EDT | 30.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 339.84% |
| FAZ220819C00031000 | 2022-08-05 1:01PM EDT | 31.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 158 | 209.38% |
| FAZ220819C00031500 | 2022-08-02 10:25AM EDT | 31.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 237.50% |
| FAZ220819C00032000 | 2022-08-02 10:20AM EDT | 32.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 243.75% |
| FAZ220819C00033000 | 2022-07-25 9:50AM EDT | 33.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 271.88% |
| FAZ220819C00034000 | 2022-07-21 12:27PM EDT | 34.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 240.63% |
| FAZ220819C00034500 | 2022-08-12 9:42AM EDT | 34.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 398.83% |
| FAZ220819C00035000 | 2022-07-27 10:18AM EDT | 35.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 3 | 32 | 353.13% |
| FAZ220819C00036000 | 2022-07-28 10:48AM EDT | 36.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 13 | 12 | 364.84% |
| FAZ220819C00037000 | 2022-06-27 11:26AM EDT | 37.00 | 1.08 | 0.05 | 0.25 | 0.00 | - | 6 | 56 | 356.25% |
| FAZ220819C00038000 | 2022-07-11 12:05PM EDT | 38.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 279.69% |
| FAZ220819C00039000 | 2022-06-16 9:44AM EDT | 39.00 | 4.50 | 0.55 | 0.70 | 0.00 | - | - | 1 | 515.63% |
| FAZ220819C00040000 | 2022-08-04 9:55AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 132 | 296.88% |
| FAZ220819C00041000 | 2022-07-20 2:01PM EDT | 41.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 418.75% |
| FAZ220819C00045000 | 2022-08-12 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 208 | 337.50% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220819P00017000 | 2022-07-01 11:52AM EDT | 17.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 117.19% |
| FAZ220819P00018000 | 2022-08-15 11:18AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 2 | 58.59% |
| FAZ220819P00019000 | 2022-08-16 3:59PM EDT | 19.00 | 0.35 | 0.30 | 0.35 | +0.08 | +29.63% | 199 | 10 | 50.59% |
| FAZ220819P00020000 | 2022-08-16 2:52PM EDT | 20.00 | 0.90 | 0.95 | 1.15 | +0.10 | +12.50% | 113 | 49 | 58.59% |
| FAZ220819P00020500 | 2022-08-15 11:51AM EDT | 20.50 | 1.13 | 1.35 | 1.55 | 0.00 | - | 1 | 2 | 54.69% |
| FAZ220819P00021000 | 2022-08-16 3:03PM EDT | 21.00 | 1.82 | 1.80 | 2.05 | +0.16 | +9.64% | 2 | 16 | 59.38% |
| FAZ220819P00021500 | 2022-08-11 10:06AM EDT | 21.50 | 1.59 | 2.30 | 2.60 | 0.00 | - | 1 | 7 | 79.69% |
| FAZ220819P00022000 | 2022-08-12 3:57PM EDT | 22.00 | 2.53 | 2.80 | 3.10 | 0.00 | - | 3 | 7 | 91.02% |
| FAZ220819P00022500 | 2022-08-11 12:41PM EDT | 22.50 | 2.12 | 3.30 | 3.60 | 0.00 | - | - | 1 | 101.56% |
| FAZ220819P00023000 | 2022-08-05 12:53PM EDT | 23.00 | 0.95 | 3.80 | 4.10 | 0.00 | - | 5 | 18 | 111.72% |
| FAZ220819P00023500 | 2022-08-16 2:02PM EDT | 23.50 | 4.60 | 4.30 | 4.70 | +3.20 | +228.57% | 1 | 4 | 139.84% |
| FAZ220819P00024000 | 2022-08-16 2:32PM EDT | 24.00 | 5.12 | 4.80 | 5.10 | +0.87 | +20.47% | 1 | 118 | 131.25% |
| FAZ220819P00024500 | 2022-08-01 12:01PM EDT | 24.50 | 1.95 | 5.30 | 5.60 | 0.00 | - | 6 | 2 | 140.63% |
| FAZ220819P00025000 | 2022-08-15 1:10PM EDT | 25.00 | 5.57 | 5.80 | 6.10 | 0.00 | - | 1 | 34 | 150.00% |
| FAZ220819P00026000 | 2022-08-04 10:10AM EDT | 26.00 | 3.12 | 6.80 | 7.10 | 0.00 | - | 3 | 5 | 166.41% |
| FAZ220819P00027000 | 2022-08-12 3:49PM EDT | 27.00 | 7.38 | 7.80 | 8.20 | 0.00 | - | 1 | 9 | 204.69% |
| FAZ220819P00028000 | 2022-08-15 11:02AM EDT | 28.00 | 8.20 | 8.80 | 9.10 | 0.00 | - | 1 | 20 | 196.88% |
| FAZ220819P00029000 | 2022-07-26 1:39PM EDT | 29.00 | 4.29 | 9.70 | 10.10 | 0.00 | - | 3 | 20 | 162.50% |
| FAZ220819P00030000 | 2022-08-16 11:13AM EDT | 30.00 | 10.74 | 10.80 | 11.10 | +1.90 | +21.49% | 1 | 8 | 225.00% |
| FAZ220819P00031000 | 2022-07-25 9:50AM EDT | 31.00 | 6.59 | 11.80 | 12.10 | 0.00 | - | 1 | 0 | 238.28% |
| FAZ220819P00032000 | 2022-08-08 9:35AM EDT | 32.00 | 9.60 | 12.80 | 13.10 | 0.00 | - | 1 | 0 | 250.00% |
| FAZ220819P00033000 | 2022-07-15 9:46AM EDT | 33.00 | 5.20 | 11.10 | 14.40 | 0.00 | - | - | 5 | 409.77% |
| FAZ220819P00036000 | 2022-08-15 1:10PM EDT | 36.00 | 16.54 | 16.80 | 17.10 | 0.00 | - | 1 | 13 | 295.31% |
| FAZ220819P00038000 | 2022-07-12 10:33AM EDT | 38.00 | 11.30 | 16.70 | 18.20 | 0.00 | - | 10 | 0 | 0.00% |
| FAZ220819P00040000 | 2022-07-05 1:08PM EDT | 40.00 | 11.97 | 16.30 | 16.80 | 0.00 | - | - | 18 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
