FAZ - Direxion Daily Financial Bear 3X Shares

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
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
FAZ240119C000050002023-04-12 10:33AM EDT5.0016.5017.3018.000.00-23274.41%
FAZ240119C000100002023-06-08 1:30PM EDT10.0010.309.9010.400.00-18161.72%
FAZ240119C000150002023-06-07 9:59AM EDT15.006.205.706.100.00-119951.17%
FAZ240119C000160002023-03-31 3:19PM EDT16.008.005.906.400.00-53366.26%
FAZ240119C000170002023-06-08 3:03PM EDT17.004.854.504.900.00-1014352.98%
FAZ240119C000180002023-04-05 3:45PM EDT18.007.406.306.700.00-18891.50%
FAZ240119C000190002023-05-05 11:37AM EDT19.006.274.204.800.00-255364.06%
FAZ240119C000200002023-06-09 3:43PM EDT20.003.503.403.70-0.30-7.89%4834455.52%
FAZ240119C000210002023-06-09 9:42AM EDT21.003.203.103.40-0.40-11.11%223257.13%
FAZ240119C000220002023-06-06 1:32PM EDT22.003.252.803.100.00-133558.03%
FAZ240119C000230002023-06-02 3:39PM EDT23.003.352.602.900.00-136259.96%
FAZ240119C000240002023-06-08 10:31AM EDT24.002.742.352.800.00-167661.77%
FAZ240119C000250002023-06-08 10:31AM EDT25.002.512.202.550.00-113962.74%
FAZ240119C000260002023-06-02 3:34PM EDT26.002.792.002.400.00-131463.72%
FAZ240119C000270002023-06-07 10:22AM EDT27.002.291.952.250.00-114765.63%
FAZ240119C000280002023-06-07 10:22AM EDT28.002.001.852.150.00-119267.24%
FAZ240119C000290002023-05-04 1:01PM EDT29.004.692.202.550.00-13376.61%
FAZ240119C000300002023-06-08 11:42AM EDT30.001.891.601.950.00-1135669.29%
FAZ240119C000310002023-05-10 2:57PM EDT31.003.721.401.950.00-122670.22%
FAZ240119C000320002023-05-04 12:16PM EDT32.004.301.902.250.00-2311979.88%
FAZ240119C000330002023-05-26 9:47AM EDT33.002.921.351.650.00-13571.97%
FAZ240119C000340002023-03-20 9:30AM EDT34.006.150.404.500.00-1591.21%
FAZ240119C000350002023-05-15 10:23AM EDT35.003.201.151.650.00-24674.51%
FAZ240119C000360002023-04-25 12:05PM EDT36.002.402.602.950.00-1340101.22%
FAZ240119C000370002023-03-09 3:04PM EDT37.002.543.103.500.00-14151112.06%
FAZ240119C000380002023-06-06 3:57PM EDT38.001.201.001.500.00-121077.44%
FAZ240119C000400002023-06-08 11:39AM EDT40.001.151.001.350.00-735879.39%
FAZ240119C000450002023-06-08 12:28PM EDT45.000.950.751.200.00-1068082.62%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240119P000050002023-03-13 10:39AM EDT5.000.050.000.150.00-11,76393.36%
FAZ240119P000100002023-06-05 10:04AM EDT10.000.100.000.150.00-2753856.64%
FAZ240119P000150002023-06-09 3:50PM EDT15.000.890.751.05-0.01-1.11%147950.68%
FAZ240119P000160002023-06-09 3:50PM EDT16.001.301.101.40-0.01-0.76%19651.32%
FAZ240119P000170002023-06-02 2:42PM EDT17.001.801.501.850.00-1020452.15%
FAZ240119P000180002023-05-31 12:38PM EDT18.001.782.052.350.00-2036153.61%
FAZ240119P000190002023-06-02 10:30AM EDT19.002.952.602.950.00-17554.86%
FAZ240119P000200002023-06-09 3:43PM EDT20.003.403.203.60+0.10+3.03%5467856.03%
FAZ240119P000210002023-06-01 2:04PM EDT21.003.593.904.300.00-38157.62%
FAZ240119P000220002023-06-01 3:34PM EDT22.004.404.605.000.00-299158.55%
FAZ240119P000230002023-05-25 3:40PM EDT23.005.155.405.800.00-57260.45%
FAZ240119P000240002023-06-01 1:02PM EDT24.005.756.106.600.00-101761.06%
FAZ240119P000250002023-06-05 11:41AM EDT25.006.807.007.400.00-19262.84%
FAZ240119P000260002023-05-19 10:14AM EDT26.008.507.608.300.00-21262.60%
FAZ240119P000270002023-06-02 3:57PM EDT27.008.958.409.100.00-41062.79%
FAZ240119P000280002023-05-10 1:26PM EDT28.009.309.1010.000.00-1562.65%
FAZ240119P000290002023-05-25 11:40AM EDT29.009.6010.2010.800.00-12464.80%
FAZ240119P000300002023-06-09 3:53PM EDT30.0011.4511.2011.70+0.35+3.15%24866.75%
FAZ240119P000310002023-04-18 9:49AM EDT31.0013.2012.3013.000.00-41073.02%
FAZ240119P000330002022-04-07 10:13AM EDT33.0018.0015.2017.600.00--2107.37%
FAZ240119P000340002021-11-10 7:49AM EDT34.0020.7519.0021.400.00--1154.49%
FAZ240119P000360002023-03-07 3:33PM EDT36.0019.3516.4016.900.00-1064.40%
FAZ240119P000380002023-02-10 4:38PM EDT38.0022.6718.6020.900.00-15490.67%
FAZ240119P000400002023-06-02 12:36PM EDT40.0020.4020.1021.100.00-86470.26%
FAZ240119P000450002023-03-16 3:55PM EDT45.0025.1525.2026.100.00-2679.10%