FAZ - Direxion Daily Financial Bear 3X Shares
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240119C00005000 | 2023-04-12 10:33AM EDT | 5.00 | 16.50 | 17.30 | 18.00 | 0.00 | - | 2 | 3 | 274.41% |
| FAZ240119C00010000 | 2023-06-08 1:30PM EDT | 10.00 | 10.30 | 9.90 | 10.40 | 0.00 | - | 1 | 81 | 61.72% |
| FAZ240119C00015000 | 2023-06-07 9:59AM EDT | 15.00 | 6.20 | 5.70 | 6.10 | 0.00 | - | 1 | 199 | 51.17% |
| FAZ240119C00016000 | 2023-03-31 3:19PM EDT | 16.00 | 8.00 | 5.90 | 6.40 | 0.00 | - | 5 | 33 | 66.26% |
| FAZ240119C00017000 | 2023-06-08 3:03PM EDT | 17.00 | 4.85 | 4.50 | 4.90 | 0.00 | - | 10 | 143 | 52.98% |
| FAZ240119C00018000 | 2023-04-05 3:45PM EDT | 18.00 | 7.40 | 6.30 | 6.70 | 0.00 | - | 1 | 88 | 91.50% |
| FAZ240119C00019000 | 2023-05-05 11:37AM EDT | 19.00 | 6.27 | 4.20 | 4.80 | 0.00 | - | 25 | 53 | 64.06% |
| FAZ240119C00020000 | 2023-06-09 3:43PM EDT | 20.00 | 3.50 | 3.40 | 3.70 | -0.30 | -7.89% | 48 | 344 | 55.52% |
| FAZ240119C00021000 | 2023-06-09 9:42AM EDT | 21.00 | 3.20 | 3.10 | 3.40 | -0.40 | -11.11% | 2 | 232 | 57.13% |
| FAZ240119C00022000 | 2023-06-06 1:32PM EDT | 22.00 | 3.25 | 2.80 | 3.10 | 0.00 | - | 13 | 35 | 58.03% |
| FAZ240119C00023000 | 2023-06-02 3:39PM EDT | 23.00 | 3.35 | 2.60 | 2.90 | 0.00 | - | 1 | 362 | 59.96% |
| FAZ240119C00024000 | 2023-06-08 10:31AM EDT | 24.00 | 2.74 | 2.35 | 2.80 | 0.00 | - | 1 | 676 | 61.77% |
| FAZ240119C00025000 | 2023-06-08 10:31AM EDT | 25.00 | 2.51 | 2.20 | 2.55 | 0.00 | - | 1 | 139 | 62.74% |
| FAZ240119C00026000 | 2023-06-02 3:34PM EDT | 26.00 | 2.79 | 2.00 | 2.40 | 0.00 | - | 1 | 314 | 63.72% |
| FAZ240119C00027000 | 2023-06-07 10:22AM EDT | 27.00 | 2.29 | 1.95 | 2.25 | 0.00 | - | 1 | 147 | 65.63% |
| FAZ240119C00028000 | 2023-06-07 10:22AM EDT | 28.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 1 | 192 | 67.24% |
| FAZ240119C00029000 | 2023-05-04 1:01PM EDT | 29.00 | 4.69 | 2.20 | 2.55 | 0.00 | - | 1 | 33 | 76.61% |
| FAZ240119C00030000 | 2023-06-08 11:42AM EDT | 30.00 | 1.89 | 1.60 | 1.95 | 0.00 | - | 11 | 356 | 69.29% |
| FAZ240119C00031000 | 2023-05-10 2:57PM EDT | 31.00 | 3.72 | 1.40 | 1.95 | 0.00 | - | 1 | 226 | 70.22% |
| FAZ240119C00032000 | 2023-05-04 12:16PM EDT | 32.00 | 4.30 | 1.90 | 2.25 | 0.00 | - | 23 | 119 | 79.88% |
| FAZ240119C00033000 | 2023-05-26 9:47AM EDT | 33.00 | 2.92 | 1.35 | 1.65 | 0.00 | - | 1 | 35 | 71.97% |
| FAZ240119C00034000 | 2023-03-20 9:30AM EDT | 34.00 | 6.15 | 0.40 | 4.50 | 0.00 | - | 1 | 5 | 91.21% |
| FAZ240119C00035000 | 2023-05-15 10:23AM EDT | 35.00 | 3.20 | 1.15 | 1.65 | 0.00 | - | 2 | 46 | 74.51% |
| FAZ240119C00036000 | 2023-04-25 12:05PM EDT | 36.00 | 2.40 | 2.60 | 2.95 | 0.00 | - | 1 | 340 | 101.22% |
| FAZ240119C00037000 | 2023-03-09 3:04PM EDT | 37.00 | 2.54 | 3.10 | 3.50 | 0.00 | - | 14 | 151 | 112.06% |
| FAZ240119C00038000 | 2023-06-06 3:57PM EDT | 38.00 | 1.20 | 1.00 | 1.50 | 0.00 | - | 1 | 210 | 77.44% |
| FAZ240119C00040000 | 2023-06-08 11:39AM EDT | 40.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 7 | 358 | 79.39% |
| FAZ240119C00045000 | 2023-06-08 12:28PM EDT | 45.00 | 0.95 | 0.75 | 1.20 | 0.00 | - | 10 | 680 | 82.62% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240119P00005000 | 2023-03-13 10:39AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,763 | 93.36% |
| FAZ240119P00010000 | 2023-06-05 10:04AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 27 | 538 | 56.64% |
| FAZ240119P00015000 | 2023-06-09 3:50PM EDT | 15.00 | 0.89 | 0.75 | 1.05 | -0.01 | -1.11% | 1 | 479 | 50.68% |
| FAZ240119P00016000 | 2023-06-09 3:50PM EDT | 16.00 | 1.30 | 1.10 | 1.40 | -0.01 | -0.76% | 1 | 96 | 51.32% |
| FAZ240119P00017000 | 2023-06-02 2:42PM EDT | 17.00 | 1.80 | 1.50 | 1.85 | 0.00 | - | 10 | 204 | 52.15% |
| FAZ240119P00018000 | 2023-05-31 12:38PM EDT | 18.00 | 1.78 | 2.05 | 2.35 | 0.00 | - | 20 | 361 | 53.61% |
| FAZ240119P00019000 | 2023-06-02 10:30AM EDT | 19.00 | 2.95 | 2.60 | 2.95 | 0.00 | - | 1 | 75 | 54.86% |
| FAZ240119P00020000 | 2023-06-09 3:43PM EDT | 20.00 | 3.40 | 3.20 | 3.60 | +0.10 | +3.03% | 54 | 678 | 56.03% |
| FAZ240119P00021000 | 2023-06-01 2:04PM EDT | 21.00 | 3.59 | 3.90 | 4.30 | 0.00 | - | 3 | 81 | 57.62% |
| FAZ240119P00022000 | 2023-06-01 3:34PM EDT | 22.00 | 4.40 | 4.60 | 5.00 | 0.00 | - | 2 | 991 | 58.55% |
| FAZ240119P00023000 | 2023-05-25 3:40PM EDT | 23.00 | 5.15 | 5.40 | 5.80 | 0.00 | - | 5 | 72 | 60.45% |
| FAZ240119P00024000 | 2023-06-01 1:02PM EDT | 24.00 | 5.75 | 6.10 | 6.60 | 0.00 | - | 10 | 17 | 61.06% |
| FAZ240119P00025000 | 2023-06-05 11:41AM EDT | 25.00 | 6.80 | 7.00 | 7.40 | 0.00 | - | 1 | 92 | 62.84% |
| FAZ240119P00026000 | 2023-05-19 10:14AM EDT | 26.00 | 8.50 | 7.60 | 8.30 | 0.00 | - | 2 | 12 | 62.60% |
| FAZ240119P00027000 | 2023-06-02 3:57PM EDT | 27.00 | 8.95 | 8.40 | 9.10 | 0.00 | - | 4 | 10 | 62.79% |
| FAZ240119P00028000 | 2023-05-10 1:26PM EDT | 28.00 | 9.30 | 9.10 | 10.00 | 0.00 | - | 1 | 5 | 62.65% |
| FAZ240119P00029000 | 2023-05-25 11:40AM EDT | 29.00 | 9.60 | 10.20 | 10.80 | 0.00 | - | 1 | 24 | 64.80% |
| FAZ240119P00030000 | 2023-06-09 3:53PM EDT | 30.00 | 11.45 | 11.20 | 11.70 | +0.35 | +3.15% | 2 | 48 | 66.75% |
| FAZ240119P00031000 | 2023-04-18 9:49AM EDT | 31.00 | 13.20 | 12.30 | 13.00 | 0.00 | - | 4 | 10 | 73.02% |
| FAZ240119P00033000 | 2022-04-07 10:13AM EDT | 33.00 | 18.00 | 15.20 | 17.60 | 0.00 | - | - | 2 | 107.37% |
| FAZ240119P00034000 | 2021-11-10 7:49AM EDT | 34.00 | 20.75 | 19.00 | 21.40 | 0.00 | - | - | 1 | 154.49% |
| FAZ240119P00036000 | 2023-03-07 3:33PM EDT | 36.00 | 19.35 | 16.40 | 16.90 | 0.00 | - | 1 | 0 | 64.40% |
| FAZ240119P00038000 | 2023-02-10 4:38PM EDT | 38.00 | 22.67 | 18.60 | 20.90 | 0.00 | - | 1 | 54 | 90.67% |
| FAZ240119P00040000 | 2023-06-02 12:36PM EDT | 40.00 | 20.40 | 20.10 | 21.10 | 0.00 | - | 8 | 64 | 70.26% |
| FAZ240119P00045000 | 2023-03-16 3:55PM EDT | 45.00 | 25.15 | 25.20 | 26.10 | 0.00 | - | 2 | 6 | 79.10% |
© 2023 Yahoo. Tous droits réservés.