FAZ - Direxion Daily Financial Bear 3X Shares
NYSEArca - NYSEArca Prix différé. Devise en USD
Dans le cours
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230616C00010000 | 2023-03-13 9:43AM EDT | 10.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ230616C00013000 | 2023-04-24 2:06PM EDT | 13.00 | 7.30 | 9.60 | 9.80 | 0.00 | - | 4 | 29 | 409.96% |
| FAZ230616C00014000 | 2023-04-24 10:36AM EDT | 14.00 | 6.10 | 8.50 | 8.80 | 0.00 | - | 11 | 110 | 362.70% |
| FAZ230616C00015000 | 2023-04-06 9:46AM EDT | 15.00 | 7.80 | 6.60 | 6.90 | 0.00 | - | 1 | 90 | 233.59% |
| FAZ230616C00016000 | 2023-05-31 10:22AM EDT | 16.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| FAZ230616C00016500 | 2023-05-31 1:01PM EDT | 16.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAZ230616C00017000 | 2023-06-02 12:01PM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| FAZ230616C00017500 | 2023-06-02 9:35AM EDT | 17.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FAZ230616C00018000 | 2023-06-02 9:47AM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.00% |
| FAZ230616C00019000 | 2023-05-30 10:23AM EDT | 19.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| FAZ230616C00019500 | 2023-05-30 10:23AM EDT | 19.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| FAZ230616C00020000 | 2023-06-02 11:39AM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 492 | 0.00% |
| FAZ230616C00020500 | 2023-06-02 1:42PM EDT | 20.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 0.00% |
| FAZ230616C00021000 | 2023-06-02 3:39PM EDT | 21.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 17 | 726 | 1.56% |
| FAZ230616C00021500 | 2023-06-02 12:28PM EDT | 21.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 6.25% |
| FAZ230616C00022000 | 2023-06-02 12:56PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 696 | 6.25% |
| FAZ230616C00022500 | 2023-06-02 3:22PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 54 | 12.50% |
| FAZ230616C00023000 | 2023-06-02 3:15PM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 162 | 12.50% |
| FAZ230616C00023500 | 2023-05-31 1:41PM EDT | 23.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 12.50% |
| FAZ230616C00024000 | 2023-06-01 11:02AM EDT | 24.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 254 | 25.00% |
| FAZ230616C00024500 | 2023-06-02 3:52PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 25.00% |
| FAZ230616C00025000 | 2023-06-02 2:04PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 615 | 25.00% |
| FAZ230616C00025500 | 2023-06-01 12:30PM EDT | 25.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FAZ230616C00026000 | 2023-06-01 3:05PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 25.00% |
| FAZ230616C00026500 | 2023-05-31 2:22PM EDT | 26.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAZ230616C00027000 | 2023-06-01 9:34AM EDT | 27.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 25.00% |
| FAZ230616C00028000 | 2023-06-02 12:10PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| FAZ230616C00029000 | 2023-06-01 12:02PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 50.00% |
| FAZ230616C00030000 | 2023-05-31 11:58AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 1,525 | 50.00% |
| FAZ230616C00031000 | 2023-05-31 1:07PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 279 | 50.00% |
| FAZ230616C00032000 | 2023-05-31 3:44PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 50.00% |
| FAZ230616C00033000 | 2023-05-31 3:12PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 54 | 50.00% |
| FAZ230616C00034000 | 2023-05-31 2:17PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| FAZ230616C00035000 | 2023-05-23 3:06PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 376 | 50.00% |
| FAZ230616C00036000 | 2023-05-25 9:30AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| FAZ230616C00037000 | 2023-05-18 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 50.00% |
| FAZ230616C00038000 | 2023-05-25 2:17PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| FAZ230616C00039000 | 2023-04-05 11:56AM EDT | 39.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | - | 8 | 210.55% |
| FAZ230616C00040000 | 2023-05-19 12:46PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 362 | 50.00% |
| FAZ230616C00045000 | 2023-06-02 12:53PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,527 | 50.00% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230616P00010000 | 2023-04-06 11:11AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 47 | 314.45% |
| FAZ230616P00014000 | 2023-01-31 4:52PM EDT | 14.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 1 | 17 | 210.94% |
| FAZ230616P00015000 | 2023-06-01 3:05PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FAZ230616P00016000 | 2023-04-06 11:11AM EDT | 16.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 40 | 240 | 128.71% |
| FAZ230616P00017000 | 2023-06-01 3:05PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 25.00% |
| FAZ230616P00018000 | 2023-05-23 10:28AM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| FAZ230616P00019000 | 2023-06-02 1:57PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| FAZ230616P00020000 | 2023-06-02 3:05PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 273 | 6.25% |
| FAZ230616P00020500 | 2023-05-24 10:05AM EDT | 20.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FAZ230616P00021000 | 2023-06-02 2:21PM EDT | 21.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 137 | 0.00% |
| FAZ230616P00022000 | 2023-06-01 11:32AM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| FAZ230616P00022500 | 2023-06-02 3:25PM EDT | 22.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 0.00% |
| FAZ230616P00023000 | 2023-06-02 11:07AM EDT | 23.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 0.00% |
| FAZ230616P00023500 | 2023-06-02 2:52PM EDT | 23.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FAZ230616P00024000 | 2023-03-13 10:52AM EDT | 24.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 1 | 4 | 125.39% |
| FAZ230616P00024500 | 2023-06-02 2:55PM EDT | 24.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| FAZ230616P00025000 | 2023-06-02 3:12PM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| FAZ230616P00025500 | 2023-06-02 1:39PM EDT | 25.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| FAZ230616P00026000 | 2023-06-02 2:52PM EDT | 26.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| FAZ230616P00026500 | 2023-06-02 2:52PM EDT | 26.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| FAZ230616P00027000 | 2023-06-02 3:09PM EDT | 27.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| FAZ230616P00028000 | 2023-06-02 2:52PM EDT | 28.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FAZ230616P00029000 | 2023-06-01 3:19PM EDT | 29.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 0.00% |
| FAZ230616P00030000 | 2023-06-01 2:32PM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| FAZ230616P00031000 | 2023-05-31 12:51PM EDT | 31.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAZ230616P00032000 | 2023-05-31 1:35PM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAZ230616P00033000 | 2023-06-02 3:27PM EDT | 33.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FAZ230616P00034000 | 2023-04-06 11:11AM EDT | 34.00 | 12.00 | 11.80 | 13.30 | 0.00 | - | 20 | 23 | 154.69% |
| FAZ230616P00035000 | 2023-04-18 2:47PM EDT | 35.00 | 15.20 | 14.00 | 14.30 | 0.00 | - | 6 | 8 | 161.72% |
| FAZ230616P00036000 | 2023-04-18 2:47PM EDT | 36.00 | 16.21 | 14.90 | 15.30 | 0.00 | - | 1 | 0 | 168.36% |
| FAZ230616P00037000 | 2023-05-16 10:11AM EDT | 37.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| FAZ230616P00038000 | 2023-05-08 11:15AM EDT | 38.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| FAZ230616P00039000 | 2023-05-12 11:15AM EDT | 39.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| FAZ230616P00040000 | 2023-05-11 1:24PM EDT | 40.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| FAZ230616P00045000 | 2023-02-07 3:28PM EDT | 45.00 | 29.50 | 24.60 | 25.50 | 0.00 | - | 1 | 1 | 334.38% |
© 2023 Yahoo. Tous droits réservés.