Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230120C00001000 | 2021-03-01 1:40PM EDT | 1.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ230120C00002000 | 2021-03-01 4:06PM EDT | 2.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ230120C00003000 | 2021-02-12 3:09PM EDT | 3.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAZ230120C00004000 | 2021-02-26 10:30AM EDT | 4.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ230120C00005000 | 2022-07-06 10:20AM EDT | 5.00 | 23.70 | 0.00 | 19.90 | 0.00 | - | 3 | 1 | 0.00% |
| FAZ230120C00006000 | 2021-02-24 12:18PM EDT | 6.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FAZ230120C00007000 | 2021-02-25 4:16PM EDT | 7.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAZ230120C00008000 | 2021-03-01 1:53PM EDT | 8.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FAZ230120C00009000 | 2021-03-01 4:05PM EDT | 9.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAZ230120C00010000 | 2022-08-16 11:12AM EDT | 10.00 | 9.40 | 8.90 | 9.30 | -0.60 | -6.00% | 5 | 13 | 67.19% |
| FAZ230120C00011000 | 2021-01-21 12:12PM EDT | 11.00 | 2.00 | 0.90 | 2.45 | 0.00 | - | 10 | 131 | 0.00% |
| FAZ230120C00012000 | 2021-01-05 2:13PM EDT | 12.00 | 2.05 | 0.65 | 1.75 | 0.00 | - | 5 | 52 | 0.00% |
| FAZ230120C00013000 | 2021-02-09 12:12PM EDT | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FAZ230120C00014000 | 2022-06-16 11:12AM EDT | 14.00 | 18.15 | 12.80 | 16.30 | 0.00 | - | 1 | 1 | 328.13% |
| FAZ230120C00015000 | 2022-08-15 11:43AM EDT | 15.00 | 5.66 | 5.00 | 5.30 | 0.00 | - | 32 | 358 | 58.55% |
| FAZ230120C00016000 | 2022-08-12 3:59PM EDT | 16.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 14 | 105 | 59.47% |
| FAZ230120C00017000 | 2022-08-16 3:54PM EDT | 17.00 | 4.10 | 4.00 | 4.30 | -0.30 | -6.82% | 7 | 25 | 63.33% |
| FAZ230120C00018000 | 2022-08-16 1:24PM EDT | 18.00 | 3.70 | 3.50 | 3.90 | -1.40 | -27.45% | 2 | 2 | 64.40% |
| FAZ230120C00019000 | 2022-06-08 3:34PM EDT | 19.00 | 6.70 | 9.50 | 10.00 | 0.00 | - | 6 | 11 | 209.23% |
| FAZ230120C00020000 | 2022-08-16 3:51PM EDT | 20.00 | 3.10 | 2.95 | 3.20 | -0.32 | -9.36% | 10 | 812 | 68.80% |
| FAZ230120C00021000 | 2021-02-24 12:26PM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAZ230120C00022000 | 2022-08-16 11:55AM EDT | 22.00 | 2.70 | 2.50 | 2.80 | -0.40 | -12.90% | 1 | 32 | 73.63% |
| FAZ230120C00023000 | 2022-08-16 1:33PM EDT | 23.00 | 2.55 | 2.30 | 2.60 | -0.20 | -7.27% | 1 | 19 | 75.24% |
| FAZ230120C00024000 | 2022-08-16 3:31PM EDT | 24.00 | 2.20 | 2.10 | 2.35 | -0.48 | -17.91% | 2 | 95 | 75.83% |
| FAZ230120C00025000 | 2022-08-15 3:34PM EDT | 25.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 3 | 931 | 77.93% |
| FAZ230120C00026000 | 2022-08-15 1:11PM EDT | 26.00 | 2.07 | 1.85 | 2.05 | 0.00 | - | 3 | 360 | 79.15% |
| FAZ230120C00027000 | 2022-08-15 9:49AM EDT | 27.00 | 2.00 | 1.70 | 1.90 | 0.00 | - | 1 | 233 | 79.93% |
| FAZ230120C00028000 | 2022-08-15 11:43AM EDT | 28.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 2 | 247 | 82.03% |
| FAZ230120C00029000 | 2022-07-13 9:30AM EDT | 29.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| FAZ230120C00030000 | 2022-08-12 3:43PM EDT | 30.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 15 | 384 | 85.45% |
| FAZ230120C00031000 | 2022-08-15 9:33AM EDT | 31.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 1 | 379 | 85.64% |
| FAZ230120C00032000 | 2022-08-01 1:51PM EDT | 32.00 | 2.95 | 1.25 | 1.45 | 0.00 | - | 1 | 65 | 86.13% |
| FAZ230120C00033000 | 2022-07-29 10:30AM EDT | 33.00 | 2.65 | 1.20 | 1.40 | 0.00 | - | 1 | 105 | 87.70% |
| FAZ230120C00034000 | 2022-07-18 9:37AM EDT | 34.00 | 4.20 | 1.10 | 1.30 | 0.00 | - | 3 | 135 | 87.79% |
| FAZ230120C00035000 | 2022-08-16 3:53PM EDT | 35.00 | 1.20 | 1.10 | 1.25 | -0.15 | -11.11% | 10 | 892 | 89.60% |
| FAZ230120C00036000 | 2022-08-16 2:50PM EDT | 36.00 | 1.07 | 1.05 | 1.20 | -0.12 | -10.08% | 1 | 458 | 90.67% |
| FAZ230120C00037000 | 2022-07-14 12:23PM EDT | 37.00 | 5.95 | 0.55 | 4.40 | 0.00 | - | 2 | 17 | 124.76% |
| FAZ230120C00038000 | 2021-12-27 4:15PM EDT | 38.00 | 3.05 | 1.80 | 4.20 | 0.00 | - | 1 | 5 | 138.26% |
| FAZ230120C00039000 | 2022-07-29 2:20PM EDT | 39.00 | 1.98 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 82.91% |
| FAZ230120C00040000 | 2022-08-10 11:01AM EDT | 40.00 | 1.18 | 0.55 | 1.10 | 0.00 | - | 1 | 272 | 90.53% |
| FAZ230120C00041000 | 2022-07-25 11:24AM EDT | 41.00 | 2.65 | 0.15 | 1.15 | 0.00 | - | 11 | 158 | 86.67% |
| FAZ230120C00042000 | 2022-02-02 4:37PM EDT | 42.00 | 2.23 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 170.63% |
| FAZ230120C00043000 | 2022-02-02 4:37PM EDT | 43.00 | 2.17 | 3.70 | 4.60 | 0.00 | - | 1 | 1 | 172.66% |
| FAZ230120C00044000 | 2022-08-11 11:37AM EDT | 44.00 | 1.05 | 0.00 | 2.65 | 0.00 | - | 20 | 52 | 112.21% |
| FAZ230120C00045000 | 2022-07-29 2:14PM EDT | 45.00 | 1.52 | 0.00 | 0.85 | 0.00 | - | 32 | 299 | 84.57% |
| FAZ230120C00050000 | 2022-08-16 3:40PM EDT | 50.00 | 0.65 | 0.50 | 0.70 | -0.10 | -13.33% | 5 | 397 | 99.02% |
| FAZ230120C00055000 | 2022-08-12 1:26PM EDT | 55.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 14 | 1,315 | 103.52% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230120P00001000 | 2021-02-26 11:01AM EDT | 1.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAZ230120P00002000 | 2021-03-01 10:30AM EDT | 2.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FAZ230120P00003000 | 2021-02-25 12:59PM EDT | 3.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAZ230120P00004000 | 2021-02-19 2:48PM EDT | 4.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ230120P00005000 | 2022-06-16 12:44PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,079 | 91.41% |
| FAZ230120P00006000 | 2021-02-12 12:01PM EDT | 6.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAZ230120P00007000 | 2021-02-12 3:39PM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| FAZ230120P00008000 | 2021-02-19 11:23AM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| FAZ230120P00009000 | 2021-02-19 12:56PM EDT | 9.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FAZ230120P00010000 | 2022-08-05 2:06PM EDT | 10.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 255 | 55.47% |
| FAZ230120P00011000 | 2020-12-09 3:10PM EDT | 11.00 | 6.20 | 6.60 | 7.50 | 0.00 | - | 47 | 202 | 330.27% |
| FAZ230120P00012000 | 2021-02-22 4:56PM EDT | 12.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FAZ230120P00013000 | 2020-12-23 1:47PM EDT | 13.00 | 8.86 | 8.60 | 9.00 | 0.00 | - | 2 | 48 | 336.23% |
| FAZ230120P00014000 | 2022-07-21 2:53PM EDT | 14.00 | 0.29 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 58.11% |
| FAZ230120P00015000 | 2022-08-12 11:48AM EDT | 15.00 | 0.87 | 1.00 | 1.20 | 0.00 | - | 1 | 1,158 | 60.25% |
| FAZ230120P00016000 | 2022-08-08 2:04PM EDT | 16.00 | 0.75 | 1.45 | 1.65 | 0.00 | - | 2 | 7 | 62.21% |
| FAZ230120P00017000 | 2022-06-13 10:30AM EDT | 17.00 | 1.15 | 0.50 | 0.80 | 0.00 | - | 2 | 2 | 34.82% |
| FAZ230120P00018000 | 2022-08-16 12:07PM EDT | 18.00 | 2.63 | 2.60 | 2.80 | +1.42 | +117.36% | 1 | 15 | 66.77% |
| FAZ230120P00019000 | 2022-07-19 2:57PM EDT | 19.00 | 1.60 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 68.65% |
| FAZ230120P00020000 | 2022-08-16 12:25PM EDT | 20.00 | 4.00 | 3.90 | 4.20 | +0.34 | +9.29% | 1 | 987 | 70.56% |
| FAZ230120P00021000 | 2022-08-11 10:13AM EDT | 21.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 8 | 19 | 71.56% |
| FAZ230120P00022000 | 2022-08-10 9:43AM EDT | 22.00 | 4.25 | 5.40 | 5.70 | 0.00 | - | 1 | 28 | 73.83% |
| FAZ230120P00023000 | 2022-08-05 3:41PM EDT | 23.00 | 4.28 | 6.20 | 6.50 | 0.00 | - | 1 | 6 | 75.49% |
| FAZ230120P00024000 | 2022-08-04 11:36AM EDT | 24.00 | 4.89 | 7.00 | 7.30 | 0.00 | - | 5 | 10 | 76.56% |
| FAZ230120P00025000 | 2022-08-16 12:25PM EDT | 25.00 | 8.00 | 7.80 | 8.10 | +0.72 | +9.89% | 2 | 1,300 | 77.15% |
| FAZ230120P00026000 | 2022-07-22 10:28AM EDT | 26.00 | 5.88 | 8.70 | 9.00 | 0.00 | - | 4 | 10 | 79.37% |
| FAZ230120P00027000 | 2022-08-03 11:14AM EDT | 27.00 | 6.70 | 9.60 | 9.80 | 0.00 | - | 1 | 7 | 80.18% |
| FAZ230120P00028000 | 2022-07-05 9:53AM EDT | 28.00 | 5.91 | 7.70 | 8.10 | 0.00 | - | 1 | 545 | 0.00% |
| FAZ230120P00029000 | 2022-07-21 3:57PM EDT | 29.00 | 8.20 | 11.30 | 11.60 | 0.00 | - | 1 | 2 | 81.88% |
| FAZ230120P00030000 | 2022-08-10 9:43AM EDT | 30.00 | 9.80 | 12.20 | 12.50 | 0.00 | - | 1 | 89 | 82.81% |
| FAZ230120P00031000 | 2022-07-15 3:57PM EDT | 31.00 | 8.50 | 12.70 | 13.00 | 0.00 | - | 1 | 30 | 73.49% |
| FAZ230120P00032000 | 2022-07-14 3:47PM EDT | 32.00 | 8.10 | 13.60 | 14.00 | 0.00 | - | 1 | 28 | 74.90% |
| FAZ230120P00033000 | 2022-06-30 11:22AM EDT | 33.00 | 9.90 | 12.20 | 12.70 | 0.00 | - | 1 | 4 | 0.00% |
| FAZ230120P00034000 | 2022-07-13 10:56AM EDT | 34.00 | 10.03 | 15.50 | 15.80 | 0.00 | - | 1 | 78 | 75.68% |
| FAZ230120P00035000 | 2022-04-14 10:09AM EDT | 35.00 | 17.50 | 14.00 | 14.50 | 0.00 | - | 1 | 272 | 0.00% |
| FAZ230120P00036000 | 2022-05-09 10:43AM EDT | 36.00 | 15.78 | 16.00 | 16.30 | 0.00 | - | 10 | 228 | 0.00% |
| FAZ230120P00037000 | 2021-11-10 7:49AM EDT | 37.00 | 18.90 | 20.70 | 21.20 | 0.00 | - | 1 | 91 | 137.13% |
| FAZ230120P00038000 | 2022-08-01 9:56AM EDT | 38.00 | 16.54 | 19.60 | 20.00 | 0.00 | - | 1 | 6 | 89.11% |
| FAZ230120P00039000 | 2021-11-10 7:49AM EDT | 39.00 | 20.50 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 129.10% |
| FAZ230120P00040000 | 2022-07-19 3:22PM EDT | 40.00 | 17.16 | 21.40 | 21.90 | 0.00 | - | 1 | 27 | 88.53% |
| FAZ230120P00041000 | 2022-03-18 9:42AM EDT | 41.00 | 24.85 | 22.10 | 24.30 | 0.00 | - | 653 | 294 | 106.25% |
| FAZ230120P00042000 | 2021-11-10 7:49AM EDT | 42.00 | 20.80 | 25.40 | 24.80 | 0.00 | - | - | 1 | 129.93% |
| FAZ230120P00043000 | 2021-11-10 7:49AM EDT | 43.00 | 24.60 | 25.90 | 26.70 | 0.00 | - | 1 | 0 | 136.38% |
| FAZ230120P00044000 | 2022-01-24 3:18PM EDT | 44.00 | 26.50 | 23.90 | 27.50 | 0.00 | - | - | 2 | 97.31% |
| FAZ230120P00045000 | 2022-05-20 1:01PM EDT | 45.00 | 21.60 | 18.80 | 19.50 | 0.00 | - | 1 | 80 | 0.00% |
| FAZ230120P00050000 | 2022-08-05 3:17PM EDT | 50.00 | 28.10 | 31.20 | 32.20 | 0.00 | - | 3 | 37 | 106.64% |
| FAZ230120P00055000 | 2022-05-03 9:53AM EDT | 55.00 | 33.35 | 32.80 | 35.40 | 0.00 | - | 4 | 14 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
