La bourse est fermée

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,71-0,21 (-1,32 %)
À la clôture : 04:00PM EST
15,66 -0,05 (-0,32 %)
Échanges après Bourse : 07:59PM EST
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 9:33AM EST5.0016.5017.3018.000.00-230.00%
FAZ240119C000100002023-12-05 10:30AM EST10.006.005.106.100.00-560125.59%
FAZ240119C000130002023-10-17 12:32PM EST13.006.204.104.600.00-7444145.41%
FAZ240119C000140002023-12-01 12:17PM EST14.001.821.751.850.00-237033.79%
FAZ240119C000150002023-12-07 3:47PM EST15.001.261.051.150.00-459735.74%
FAZ240119C000160002023-12-08 3:35PM EST16.000.660.600.70-0.18-21.43%1841739.06%
FAZ240119C000170002023-12-07 10:09AM EST17.000.400.350.45-0.12-23.08%180343.46%
FAZ240119C000180002023-12-08 3:36PM EST18.000.250.200.30-0.07-21.87%229947.46%
FAZ240119C000190002023-12-06 2:43PM EST19.000.150.100.20-0.10-40.00%173550.59%
FAZ240119C000200002023-12-06 9:30AM EST20.000.150.050.150.00-152,25754.88%
FAZ240119C000210002023-12-06 3:38PM EST21.000.130.050.100.00-1059853.13%
FAZ240119C000220002023-12-01 3:32PM EST22.000.100.000.250.00-461866.60%
FAZ240119C000230002023-12-06 9:30AM EST23.000.050.000.750.00-1951696.68%
FAZ240119C000240002023-11-24 10:37AM EST24.000.150.000.300.00-171882.03%
FAZ240119C000250002023-11-30 11:20AM EST25.000.060.000.750.00-100860110.16%
FAZ240119C000260002023-12-05 9:42AM EST26.000.050.000.750.00-25485116.21%
FAZ240119C000270002023-11-09 3:08PM EST27.000.400.000.750.00-1241121.88%
FAZ240119C000280002023-11-30 2:31PM EST28.000.050.000.750.00-2191127.34%
FAZ240119C000290002023-11-01 2:25PM EST29.000.650.000.100.00-83789.06%
FAZ240119C000300002023-11-30 1:23PM EST30.000.040.000.750.00-10486137.50%
FAZ240119C000310002023-10-27 1:36PM EST31.001.390.000.100.00-222796.88%
FAZ240119C000320002023-11-02 1:49PM EST32.000.300.000.000.00-288550.00%
FAZ240119C000330002023-11-20 1:01PM EST33.000.050.000.100.00-151103.91%
FAZ240119C000340002023-11-06 1:29PM EST34.000.250.000.750.00-136155.08%
FAZ240119C000350002023-11-10 11:21AM EST35.000.120.000.750.00-10206159.18%
FAZ240119C000360002023-09-11 11:08AM EST36.000.300.350.500.00-6337167.77%
FAZ240119C000370002023-10-26 1:37PM EST37.000.550.000.100.00-10116.41%
FAZ240119C000380002023-10-26 8:35AM EST38.000.500.000.100.00-10119.53%
FAZ240119C000400002023-11-09 3:47PM EST40.000.050.000.750.00-701,811176.95%
FAZ240119C000450002023-12-04 3:11PM EST45.000.050.000.150.00-103,310145.31%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240119P000050002023-06-15 11:12AM EST5.000.100.000.100.00-101,773173.44%
FAZ240119P000100002023-10-27 10:00AM EST10.000.010.000.050.00-2067.19%
FAZ240119P000130002023-11-20 10:00AM EST13.000.080.050.100.00-1243.56%
FAZ240119P000140002023-12-01 3:38PM EST14.000.240.150.250.00-41041.99%
FAZ240119P000150002023-12-04 2:20PM EST15.000.580.450.550.00-1147441.41%
FAZ240119P000160002023-12-08 1:50PM EST16.001.051.001.10-0.05-4.55%6024744.24%
FAZ240119P000170002023-12-01 12:49PM EST17.001.661.751.85-0.34-17.00%1118549.12%
FAZ240119P000180002023-12-08 1:50PM EST18.002.602.402.70+0.20+8.33%1431154.10%
FAZ240119P000190002023-12-08 3:34PM EST19.003.603.403.60-0.12-3.23%577851.37%
FAZ240119P000200002023-12-08 3:36PM EST20.004.564.404.60+0.30+7.04%167160.16%
FAZ240119P000210002023-11-17 1:57PM EST21.004.375.205.600.00-316158.01%
FAZ240119P000220002023-11-16 9:47AM EST22.005.006.106.700.00-548464.84%
FAZ240119P000230002023-12-05 3:51PM EST23.007.207.107.800.00-67477.15%
FAZ240119P000240002023-12-08 11:13AM EST24.008.278.108.80+2.69+48.21%33383.40%
FAZ240119P000250002023-11-29 11:53AM EST25.008.789.109.900.00-47294.92%
FAZ240119P000260002023-11-22 10:10AM EST26.0010.3010.1010.70+1.00+10.75%1987.50%
FAZ240119P000270002023-11-29 1:22PM EST27.0010.9011.1011.800.00-61699.80%
FAZ240119P000280002023-11-17 9:32AM EST28.0010.9412.1013.000.00-25116.41%
FAZ240119P000290002023-12-06 11:25AM EST29.0013.1813.1013.800.00-223109.38%
FAZ240119P000300002023-12-07 12:37PM EST30.0014.1013.8014.800.00-34375.00%
FAZ240119P000310002023-04-18 8:49AM EST31.0013.2012.3013.000.00-4100.00%
FAZ240119P000330002023-07-14 8:46AM EST33.0015.8016.0016.300.00-110.00%
FAZ240119P000340002023-09-29 11:52AM EST34.0014.6511.2011.600.00-120.00%
FAZ240119P000360002023-11-28 10:44AM EST36.0019.3019.6021.700.00-116161.52%
FAZ240119P000380002023-11-10 3:15PM EST38.0019.1022.1023.200.00-2617168.75%
FAZ240119P000400002023-11-27 3:36PM EST40.0023.3023.6025.200.00-2022140.63%
FAZ240119P000450002023-10-24 10:00AM EST45.0023.3025.7030.500.00-1137257.52%