Marchés français ouverture 7 h 36 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Cours en temps réel. 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 : 06:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ221021C000090002022-04-18 12:01AM EDT9.0010.7014.4017.300.00--1529.69%
FAZ221021C000110002022-04-07 3:32PM EDT11.009.0012.2014.000.00--5371.68%
FAZ221021C000160002022-08-11 9:39AM EDT16.004.773.503.700.00-51252.93%
FAZ221021C000170002022-08-12 1:51PM EDT17.003.602.903.100.00-21256.74%
FAZ221021C000180002022-08-15 1:10PM EDT18.002.722.352.550.00-32958.25%
FAZ221021C000190002022-08-16 1:42PM EDT19.001.901.952.10-0.70-26.92%44860.64%
FAZ221021C000200002022-08-16 12:12PM EDT20.001.711.651.80-0.22-11.40%176864.26%
FAZ221021C000210002022-08-12 12:34PM EDT21.001.851.351.500.00-3484165.72%
FAZ221021C000220002022-08-11 9:46AM EDT22.001.951.151.300.00-515868.60%
FAZ221021C000230002022-08-11 9:59AM EDT23.001.451.001.150.00-104871.73%
FAZ221021C000240002022-08-16 2:50PM EDT24.000.850.851.00-0.15-15.00%116173.73%
FAZ221021C000250002022-08-12 11:13AM EDT25.001.250.700.800.00-641473.63%
FAZ221021C000260002022-08-12 1:55PM EDT26.000.860.600.750.00-213376.47%
FAZ221021C000270002022-08-16 1:47PM EDT27.000.500.550.65-0.25-33.33%1742078.61%
FAZ221021C000280002022-08-15 9:45AM EDT28.000.600.450.600.00-14480.08%
FAZ221021C000290002022-08-16 1:02PM EDT29.000.460.400.55-1.19-72.12%515982.23%
FAZ221021C000300002022-08-12 12:28PM EDT30.000.520.350.500.00-220083.79%
FAZ221021C000310002022-08-16 2:49PM EDT31.000.420.350.45-0.71-62.83%16386.43%
FAZ221021C000320002022-08-11 9:55AM EDT32.000.500.300.400.00-609087.21%
FAZ221021C000330002022-08-16 1:47PM EDT33.000.280.250.35-0.57-67.06%1512287.50%
FAZ221021C000340002022-08-11 10:24AM EDT34.000.450.200.350.00-11489.06%
FAZ221021C000350002022-08-16 2:49PM EDT35.000.250.200.30-0.12-32.43%215990.33%
FAZ221021C000360002022-08-01 1:46PM EDT36.001.100.150.300.00-34691.31%
FAZ221021C000400002022-08-12 2:06PM EDT40.000.200.100.200.00-411594.73%
FAZ221021C000450002022-08-16 3:53PM EDT45.000.100.050.15-0.15-60.00%505799.22%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ221021P000100002022-03-31 2:47PM EDT10.000.250.000.250.00-2794.14%
FAZ221021P000110002022-02-23 12:04PM EDT11.000.550.050.800.00--5112.11%
FAZ221021P000130002022-06-01 11:11AM EDT13.000.230.000.750.00-220081.74%
FAZ221021P000140002022-05-26 10:12AM EDT14.000.350.000.750.00-210369.82%
FAZ221021P000150002022-08-01 3:55PM EDT15.000.050.250.350.00-302954.20%
FAZ221021P000160002022-08-16 11:13AM EDT16.000.500.500.65-0.05-9.09%1556.79%
FAZ221021P000170002022-08-12 12:51PM EDT17.000.680.801.000.00-4857.13%
FAZ221021P000180002022-08-16 2:22PM EDT18.001.471.351.50+0.37+33.64%121161.04%
FAZ221021P000190002022-08-16 1:37PM EDT19.002.051.902.05+0.55+36.67%624462.50%
FAZ221021P000200002022-08-16 11:18AM EDT20.002.472.552.70+0.11+4.66%18964.55%
FAZ221021P000210002022-08-11 9:31AM EDT21.002.603.303.500.00-11868.41%
FAZ221021P000220002022-08-16 2:22PM EDT22.004.244.004.20+0.64+17.78%117668.16%
FAZ221021P000230002022-08-12 1:55PM EDT23.004.464.905.100.00-12072.95%
FAZ221021P000240002022-08-12 12:51PM EDT24.005.135.705.900.00-43373.14%
FAZ221021P000250002022-08-09 3:28PM EDT25.004.206.606.900.00-13477.83%
FAZ221021P000260002022-08-15 11:03AM EDT26.007.057.507.800.00-1579.88%
FAZ221021P000270002022-08-01 9:30AM EDT27.004.908.408.700.00-1281.25%
FAZ221021P000280002022-08-02 3:45PM EDT28.006.019.309.600.00-12281.74%
FAZ221021P000290002022-07-01 1:40PM EDT29.005.635.907.700.00-330.00%
FAZ221021P000300002022-08-16 11:18AM EDT30.0011.0711.2011.50+4.17+60.43%22085.74%
FAZ221021P000310002022-07-15 11:31AM EDT31.006.3011.7012.000.00-1364.84%
FAZ221021P000320002022-08-16 12:17PM EDT32.0013.2913.2013.40+4.49+51.02%21090.82%
FAZ221021P000330002022-07-15 3:51PM EDT33.008.0713.6013.900.00-3350.78%
FAZ221021P000340002022-05-04 1:11PM EDT34.0013.7013.5013.700.00-1120.00%
FAZ221021P000350002022-08-01 3:53PM EDT35.0012.5115.9016.500.00-1294.82%
FAZ221021P000360002022-05-03 10:43AM EDT36.0015.1015.2015.400.00-55310.00%
FAZ221021P000450002022-08-11 10:13AM EDT45.0025.1525.7026.200.00-8792.19%