FAZ - Direxion Daily Financial Bear 3X Shares
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231020C00009000 | 2023-03-16 2:58PM EDT | 9.00 | 14.35 | 11.30 | 11.90 | 0.00 | - | - | 1 | 73.44% |
| FAZ231020C00010000 | 2023-05-18 2:29PM EDT | 10.00 | 11.30 | 10.50 | 11.00 | 0.00 | - | 4 | 5 | 76.56% |
| FAZ231020C00012000 | 2023-05-23 2:29PM EDT | 12.00 | 9.77 | 8.50 | 8.90 | 0.00 | - | 1 | 12 | 50.59% |
| FAZ231020C00013000 | 2023-03-29 9:30AM EDT | 13.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ231020C00014000 | 2023-03-10 4:42PM EDT | 14.00 | 9.70 | 8.30 | 9.20 | 0.00 | - | - | 1 | 108.79% |
| FAZ231020C00015000 | 2023-04-04 9:47AM EDT | 15.00 | 7.62 | 8.60 | 9.30 | 0.00 | - | - | 9 | 129.79% |
| FAZ231020C00016000 | 2023-05-26 11:02AM EDT | 16.00 | 6.50 | 5.10 | 5.40 | 0.00 | - | 2 | 8 | 48.63% |
| FAZ231020C00017000 | 2023-05-11 10:10AM EDT | 17.00 | 6.80 | 4.30 | 5.00 | 0.00 | - | 1 | 5 | 57.32% |
| FAZ231020C00018000 | 2023-06-02 10:30AM EDT | 18.00 | 4.20 | 3.80 | 4.20 | -3.57 | -45.95% | 5 | 19 | 53.22% |
| FAZ231020C00019000 | 2023-05-30 3:26PM EDT | 19.00 | 4.71 | 3.30 | 3.80 | 0.00 | - | 2 | 17 | 51.64% |
| FAZ231020C00020000 | 2023-06-02 1:04PM EDT | 20.00 | 3.20 | 2.90 | 3.30 | -0.73 | -18.58% | 1 | 63 | 52.98% |
| FAZ231020C00021000 | 2023-06-02 3:13PM EDT | 21.00 | 2.80 | 2.75 | 2.95 | -0.95 | -25.33% | 11 | 66 | 56.98% |
| FAZ231020C00022000 | 2023-06-02 10:15AM EDT | 22.00 | 2.75 | 2.35 | 2.70 | -0.73 | -20.98% | 2 | 233 | 58.33% |
| FAZ231020C00023000 | 2023-06-01 11:26AM EDT | 23.00 | 3.40 | 2.05 | 2.35 | 0.00 | - | 7 | 73 | 58.74% |
| FAZ231020C00024000 | 2023-06-02 11:37AM EDT | 24.00 | 2.07 | 1.80 | 2.30 | -1.83 | -46.92% | 3 | 31 | 61.77% |
| FAZ231020C00025000 | 2023-05-31 2:07PM EDT | 25.00 | 3.15 | 1.75 | 2.00 | 0.00 | - | 3 | 62 | 63.67% |
| FAZ231020C00026000 | 2023-05-30 10:03AM EDT | 26.00 | 2.48 | 1.55 | 1.85 | 0.00 | - | 2 | 127 | 64.99% |
| FAZ231020C00030000 | 2023-06-02 12:59PM EDT | 30.00 | 1.32 | 1.15 | 1.40 | -0.39 | -22.81% | 8 | 73 | 71.73% |
| FAZ231020C00032000 | 2023-05-30 10:56AM EDT | 32.00 | 1.75 | 0.95 | 1.25 | 0.00 | - | 1 | 24 | 73.97% |
| FAZ231020C00033000 | 2023-03-28 10:02AM EDT | 33.00 | 3.60 | 1.75 | 1.95 | 0.00 | - | - | 1 | 94.38% |
| FAZ231020C00034000 | 2023-05-24 10:11AM EDT | 34.00 | 1.95 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 76.51% |
| FAZ231020C00035000 | 2023-05-30 2:01PM EDT | 35.00 | 1.55 | 0.80 | 1.00 | 0.00 | - | 10 | 33 | 77.10% |
| FAZ231020C00036000 | 2023-05-15 2:29PM EDT | 36.00 | 1.75 | 0.75 | 1.00 | 0.00 | - | 5 | 6 | 78.91% |
| FAZ231020C00037000 | 2023-05-15 9:52AM EDT | 37.00 | 1.80 | 0.70 | 0.95 | 0.00 | - | 1 | 2 | 79.88% |
| FAZ231020C00038000 | 2023-05-25 3:40PM EDT | 38.00 | 1.60 | 0.65 | 0.90 | 0.00 | - | 2 | 250 | 80.66% |
Options de ventepour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231020P00010000 | 2023-05-26 3:03PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 14 | 60.16% |
| FAZ231020P00013000 | 2023-05-17 10:20AM EDT | 13.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 55.66% |
| FAZ231020P00014000 | 2023-06-01 9:49AM EDT | 14.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 4 | 31 | 49.90% |
| FAZ231020P00015000 | 2023-06-02 10:25AM EDT | 15.00 | 0.35 | 0.20 | 0.45 | -0.10 | -22.22% | 2 | 8 | 51.66% |
| FAZ231020P00016000 | 2023-06-01 9:49AM EDT | 16.00 | 0.43 | 0.50 | 0.70 | 0.00 | - | 4 | 40 | 52.44% |
| FAZ231020P00017000 | 2023-05-26 12:15PM EDT | 17.00 | 0.90 | 0.80 | 1.10 | 0.00 | - | 15 | 156 | 51.37% |
| FAZ231020P00018000 | 2023-05-17 10:28AM EDT | 18.00 | 1.13 | 1.20 | 1.55 | -0.25 | -18.12% | 1 | 14 | 53.13% |
| FAZ231020P00019000 | 2023-05-31 9:52AM EDT | 19.00 | 1.35 | 1.65 | 2.05 | 0.00 | - | 1 | 29 | 54.20% |
| FAZ231020P00020000 | 2023-05-31 10:07AM EDT | 20.00 | 1.73 | 2.25 | 2.60 | 0.00 | - | 2 | 35 | 55.96% |
| FAZ231020P00021000 | 2023-06-02 10:25AM EDT | 21.00 | 3.00 | 2.90 | 3.30 | +0.55 | +22.45% | 2 | 218 | 58.35% |
| FAZ231020P00022000 | 2023-05-30 11:20AM EDT | 22.00 | 3.07 | 3.60 | 4.00 | 0.00 | - | 1 | 27 | 60.18% |
| FAZ231020P00023000 | 2023-05-26 10:12AM EDT | 23.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 1 | 2 | 61.08% |
| FAZ231020P00024000 | 2023-06-02 9:53AM EDT | 24.00 | 5.20 | 5.10 | 5.50 | +0.60 | +13.04% | 2 | 4 | 63.18% |
| FAZ231020P00025000 | 2023-05-31 10:07AM EDT | 25.00 | 5.70 | 5.90 | 6.30 | +0.72 | +14.46% | 1 | 20 | 64.60% |
| FAZ231020P00026000 | 2023-06-02 1:58PM EDT | 26.00 | 6.96 | 6.70 | 7.10 | -2.39 | -25.56% | 1 | 2 | 65.43% |
| FAZ231020P00030000 | 2023-05-26 9:49AM EDT | 30.00 | 9.50 | 10.20 | 10.60 | 0.00 | - | 1 | 15 | 70.46% |
| FAZ231020P00031000 | 2023-05-22 10:10AM EDT | 31.00 | 11.20 | 10.80 | 11.50 | 0.00 | - | 1 | 3 | 67.68% |
© 2023 Yahoo. Tous droits réservés.