Marchés français ouverture 8 h 57 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. 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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240119C000050002022-08-15 12:32PM EDT5.0014.5013.0015.900.00-1681.54%
FAZ240119C000100002022-08-16 12:07PM EDT10.0010.009.6012.40-0.70-6.54%24880.96%
FAZ240119C000150002022-08-11 10:26AM EDT15.008.007.208.000.00-16167.11%
FAZ240119C000160002022-07-20 3:39PM EDT16.0012.136.908.000.00-21371.05%
FAZ240119C000170002022-06-22 11:34AM EDT17.0015.809.9012.900.00-141132.47%
FAZ240119C000180002022-07-12 10:14AM EDT18.0014.106.409.100.00-12084.62%
FAZ240119C000190002022-07-14 9:30AM EDT19.0015.306.107.500.00-11376.81%
FAZ240119C000200002022-06-17 12:01PM EDT20.0016.2612.4014.000.00-20156172.49%
FAZ240119C000220002022-06-14 1:33PM EDT22.0013.9013.6015.400.00-1129202.88%
FAZ240119C000230002022-06-14 9:33AM EDT23.0013.0513.1015.300.00-144198.78%
FAZ240119C000240002022-07-20 11:54AM EDT24.009.305.205.900.00-561478.47%
FAZ240119C000250002022-08-03 10:36AM EDT25.008.835.006.100.00-13481.05%
FAZ240119C000260002022-08-12 11:35AM EDT26.005.905.005.500.00-129280.14%
FAZ240119C000270002022-06-10 3:30PM EDT27.009.728.4011.100.00-1038135.91%
FAZ240119C000280002022-07-15 9:50AM EDT28.0011.484.705.900.00-60885.12%
FAZ240119C000300002022-08-08 2:08PM EDT30.006.604.705.100.00-121884.67%
FAZ240119C000310002022-08-01 2:10PM EDT31.007.004.105.000.00-522182.64%
FAZ240119C000320002022-06-13 2:15PM EDT32.0010.709.8011.300.00-111155.37%
FAZ240119C000330002022-07-15 9:34AM EDT33.009.993.905.400.00-302187.16%
FAZ240119C000340002022-05-26 10:24AM EDT34.006.646.8010.200.00-66132.32%
FAZ240119C000350002022-07-20 11:55AM EDT35.007.504.004.700.00-52586.96%
FAZ240119C000360002022-07-25 1:58PM EDT36.007.303.904.600.00-633487.33%
FAZ240119C000370002022-05-25 10:20AM EDT37.007.827.509.400.00-1126135.94%
FAZ240119C000380002022-08-16 1:17PM EDT38.004.193.604.40-0.31-6.89%2822687.30%
FAZ240119C000400002022-08-16 1:58PM EDT40.004.003.604.30-0.35-8.05%1024289.28%
FAZ240119C000450002022-08-16 12:54PM EDT45.003.703.203.90-0.30-7.50%1018790.43%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240119P000050002022-08-03 11:20AM EDT5.000.200.000.500.00-151,61375.59%
FAZ240119P000100002022-08-02 12:38PM EDT10.001.221.051.400.00-51,04866.41%
FAZ240119P000150002022-07-14 9:38AM EDT15.002.003.203.700.00-168966.58%
FAZ240119P000160002022-03-16 10:26AM EDT16.005.433.605.300.00-1072.56%
FAZ240119P000170002022-08-04 12:10PM EDT17.003.854.905.700.00-5375.73%
FAZ240119P000180002022-08-09 10:59AM EDT18.004.405.606.100.00-540174.63%
FAZ240119P000190002022-03-16 10:25AM EDT19.007.615.408.300.00-11378.78%
FAZ240119P000200002022-08-15 9:54AM EDT20.006.977.007.600.00-163775.95%
FAZ240119P000210002022-06-30 9:30AM EDT21.005.105.507.100.00-1356.52%
FAZ240119P000220002022-08-15 10:14AM EDT22.008.208.509.100.00-110176.83%
FAZ240119P000230002022-08-12 12:53PM EDT23.009.009.309.900.00-86577.54%
FAZ240119P000240002022-05-25 11:41AM EDT24.008.407.008.900.00--451.00%
FAZ240119P000250002022-08-03 10:36AM EDT25.009.4610.7011.800.00-14878.98%
FAZ240119P000260002022-07-26 12:07PM EDT26.009.1511.3012.600.00-1378.08%
FAZ240119P000270002022-06-10 3:30PM EDT27.009.778.209.700.00--1044.14%
FAZ240119P000290002022-05-18 11:54AM EDT29.0011.309.0011.100.00--140.58%
FAZ240119P000300002022-08-11 10:15AM EDT30.0014.5014.5015.800.00-14677.69%
FAZ240119P000310002022-07-19 9:40AM EDT31.0012.7315.6017.000.00-10881.15%
FAZ240119P000330002022-04-07 10:13AM EDT33.0018.0015.2017.600.00--263.31%
FAZ240119P000340002021-11-10 7:49AM EDT34.0020.7519.0021.400.00--196.04%
FAZ240119P000380002022-08-10 9:40AM EDT38.0020.8021.7022.700.00-16979.65%
FAZ240119P000400002022-07-29 3:03PM EDT40.0022.1023.9025.000.00-104484.99%