Marchés français ouverture 8 h 32 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 : 05:46PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ230120C000010002021-03-01 1:40PM EDT1.004.100.000.000.00-100.00%
FAZ230120C000020002021-03-01 4:06PM EDT2.003.200.000.000.00-100.00%
FAZ230120C000030002021-02-12 3:09PM EDT3.003.300.000.000.00-300.00%
FAZ230120C000040002021-02-26 10:30AM EDT4.002.600.000.000.00-100.00%
FAZ230120C000050002022-07-06 10:20AM EDT5.0023.700.0019.900.00-310.00%
FAZ230120C000060002021-02-24 12:18PM EDT6.001.750.000.000.00-1500.00%
FAZ230120C000070002021-02-25 4:16PM EDT7.001.850.000.000.00-600.00%
FAZ230120C000080002021-03-01 1:53PM EDT8.001.400.000.000.00-3200.00%
FAZ230120C000090002021-03-01 4:05PM EDT9.001.100.000.000.00-700.00%
FAZ230120C000100002022-08-16 11:12AM EDT10.009.408.909.30-0.60-6.00%51367.19%
FAZ230120C000110002021-01-21 12:12PM EDT11.002.000.902.450.00-101310.00%
FAZ230120C000120002021-01-05 2:13PM EDT12.002.050.651.750.00-5520.00%
FAZ230120C000130002021-02-09 12:12PM EDT13.001.550.000.000.00-1100.00%
FAZ230120C000140002022-06-16 11:12AM EDT14.0018.1512.8016.300.00-11328.13%
FAZ230120C000150002022-08-15 11:43AM EDT15.005.665.005.300.00-3235858.55%
FAZ230120C000160002022-08-12 3:59PM EDT16.005.004.404.700.00-1410559.47%
FAZ230120C000170002022-08-16 3:54PM EDT17.004.104.004.30-0.30-6.82%72563.33%
FAZ230120C000180002022-08-16 1:24PM EDT18.003.703.503.90-1.40-27.45%2264.40%
FAZ230120C000190002022-06-08 3:34PM EDT19.006.709.5010.000.00-611209.23%
FAZ230120C000200002022-08-16 3:51PM EDT20.003.102.953.20-0.32-9.36%1081268.80%
FAZ230120C000210002021-02-24 12:26PM EDT21.000.800.000.000.00-303.13%
FAZ230120C000220002022-08-16 11:55AM EDT22.002.702.502.80-0.40-12.90%13273.63%
FAZ230120C000230002022-08-16 1:33PM EDT23.002.552.302.60-0.20-7.27%11975.24%
FAZ230120C000240002022-08-16 3:31PM EDT24.002.202.102.35-0.48-17.91%29575.83%
FAZ230120C000250002022-08-15 3:34PM EDT25.002.252.002.200.00-393177.93%
FAZ230120C000260002022-08-15 1:11PM EDT26.002.071.852.050.00-336079.15%
FAZ230120C000270002022-08-15 9:49AM EDT27.002.001.701.900.00-123379.93%
FAZ230120C000280002022-08-15 11:43AM EDT28.001.851.651.800.00-224782.03%
FAZ230120C000290002022-07-13 9:30AM EDT29.007.200.000.000.00-17612.50%
FAZ230120C000300002022-08-12 3:43PM EDT30.001.701.501.650.00-1538485.45%
FAZ230120C000310002022-08-15 9:33AM EDT31.001.401.351.550.00-137985.64%
FAZ230120C000320002022-08-01 1:51PM EDT32.002.951.251.450.00-16586.13%
FAZ230120C000330002022-07-29 10:30AM EDT33.002.651.201.400.00-110587.70%
FAZ230120C000340002022-07-18 9:37AM EDT34.004.201.101.300.00-313587.79%
FAZ230120C000350002022-08-16 3:53PM EDT35.001.201.101.25-0.15-11.11%1089289.60%
FAZ230120C000360002022-08-16 2:50PM EDT36.001.071.051.20-0.12-10.08%145890.67%
FAZ230120C000370002022-07-14 12:23PM EDT37.005.950.554.400.00-217124.76%
FAZ230120C000380002021-12-27 4:15PM EDT38.003.051.804.200.00-15138.26%
FAZ230120C000390002022-07-29 2:20PM EDT39.001.980.001.300.00-11182.91%
FAZ230120C000400002022-08-10 11:01AM EDT40.001.180.551.100.00-127290.53%
FAZ230120C000410002022-07-25 11:24AM EDT41.002.650.151.150.00-1115886.67%
FAZ230120C000420002022-02-02 4:37PM EDT42.002.233.804.500.00-11170.63%
FAZ230120C000430002022-02-02 4:37PM EDT43.002.173.704.600.00-11172.66%
FAZ230120C000440002022-08-11 11:37AM EDT44.001.050.002.650.00-2052112.21%
FAZ230120C000450002022-07-29 2:14PM EDT45.001.520.000.850.00-3229984.57%
FAZ230120C000500002022-08-16 3:40PM EDT50.000.650.500.70-0.10-13.33%539799.02%
FAZ230120C000550002022-08-12 1:26PM EDT55.000.700.400.700.00-141,315103.52%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ230120P000010002021-02-26 11:01AM EDT1.000.150.000.000.00-10050.00%
FAZ230120P000020002021-03-01 10:30AM EDT2.000.450.000.000.00-5050.00%
FAZ230120P000030002021-02-25 12:59PM EDT3.002.000.000.000.00-3050.00%
FAZ230120P000040002021-02-19 2:48PM EDT4.001.750.000.000.00-1050.00%
FAZ230120P000050002022-06-16 12:44PM EDT5.000.010.000.050.00-201,07991.41%
FAZ230120P000060002021-02-12 12:01PM EDT6.003.050.000.000.00-2050.00%
FAZ230120P000070002021-02-12 3:39PM EDT7.004.000.000.000.00-178025.00%
FAZ230120P000080002021-02-19 11:23AM EDT8.005.000.000.000.00-100025.00%
FAZ230120P000090002021-02-19 12:56PM EDT9.005.850.000.000.00-5025.00%
FAZ230120P000100002022-08-05 2:06PM EDT10.000.060.000.150.00-125555.47%
FAZ230120P000110002020-12-09 3:10PM EDT11.006.206.607.500.00-47202330.27%
FAZ230120P000120002021-02-22 4:56PM EDT12.008.580.000.000.00-5012.50%
FAZ230120P000130002020-12-23 1:47PM EDT13.008.868.609.000.00-248336.23%
FAZ230120P000140002022-07-21 2:53PM EDT14.000.290.600.850.00-1158.11%
FAZ230120P000150002022-08-12 11:48AM EDT15.000.871.001.200.00-11,15860.25%
FAZ230120P000160002022-08-08 2:04PM EDT16.000.751.451.650.00-2762.21%
FAZ230120P000170002022-06-13 10:30AM EDT17.001.150.500.800.00-2234.82%
FAZ230120P000180002022-08-16 12:07PM EDT18.002.632.602.80+1.42+117.36%11566.77%
FAZ230120P000190002022-07-19 2:57PM EDT19.001.603.203.500.00-3368.65%
FAZ230120P000200002022-08-16 12:25PM EDT20.004.003.904.20+0.34+9.29%198770.56%
FAZ230120P000210002022-08-11 10:13AM EDT21.004.204.604.900.00-81971.56%
FAZ230120P000220002022-08-10 9:43AM EDT22.004.255.405.700.00-12873.83%
FAZ230120P000230002022-08-05 3:41PM EDT23.004.286.206.500.00-1675.49%
FAZ230120P000240002022-08-04 11:36AM EDT24.004.897.007.300.00-51076.56%
FAZ230120P000250002022-08-16 12:25PM EDT25.008.007.808.10+0.72+9.89%21,30077.15%
FAZ230120P000260002022-07-22 10:28AM EDT26.005.888.709.000.00-41079.37%
FAZ230120P000270002022-08-03 11:14AM EDT27.006.709.609.800.00-1780.18%
FAZ230120P000280002022-07-05 9:53AM EDT28.005.917.708.100.00-15450.00%
FAZ230120P000290002022-07-21 3:57PM EDT29.008.2011.3011.600.00-1281.88%
FAZ230120P000300002022-08-10 9:43AM EDT30.009.8012.2012.500.00-18982.81%
FAZ230120P000310002022-07-15 3:57PM EDT31.008.5012.7013.000.00-13073.49%
FAZ230120P000320002022-07-14 3:47PM EDT32.008.1013.6014.000.00-12874.90%
FAZ230120P000330002022-06-30 11:22AM EDT33.009.9012.2012.700.00-140.00%
FAZ230120P000340002022-07-13 10:56AM EDT34.0010.0315.5015.800.00-17875.68%
FAZ230120P000350002022-04-14 10:09AM EDT35.0017.5014.0014.500.00-12720.00%
FAZ230120P000360002022-05-09 10:43AM EDT36.0015.7816.0016.300.00-102280.00%
FAZ230120P000370002021-11-10 7:49AM EDT37.0018.9020.7021.200.00-191137.13%
FAZ230120P000380002022-08-01 9:56AM EDT38.0016.5419.6020.000.00-1689.11%
FAZ230120P000390002021-11-10 7:49AM EDT39.0020.5021.7023.000.00-11129.10%
FAZ230120P000400002022-07-19 3:22PM EDT40.0017.1621.4021.900.00-12788.53%
FAZ230120P000410002022-03-18 9:42AM EDT41.0024.8522.1024.300.00-653294106.25%
FAZ230120P000420002021-11-10 7:49AM EDT42.0020.8025.4024.800.00--1129.93%
FAZ230120P000430002021-11-10 7:49AM EDT43.0024.6025.9026.700.00-10136.38%
FAZ230120P000440002022-01-24 3:18PM EDT44.0026.5023.9027.500.00--297.31%
FAZ230120P000450002022-05-20 1:01PM EDT45.0021.6018.8019.500.00-1800.00%
FAZ230120P000500002022-08-05 3:17PM EDT50.0028.1031.2032.200.00-337106.64%
FAZ230120P000550002022-05-03 9:53AM EDT55.0033.3532.8035.400.00-4140.00%