La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 934,79 +647,80 (+1,61 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
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 9:33AM EST | 5.00 | 16.50 | 17.30 | 18.00 | 0.00 | - | 2 | 3 | 0.00% |
| FAZ240119C00010000 | 2023-12-05 10:30AM EST | 10.00 | 6.00 | 5.10 | 6.10 | 0.00 | - | 5 | 60 | 125.59% |
| FAZ240119C00013000 | 2023-10-17 12:32PM EST | 13.00 | 6.20 | 4.10 | 4.60 | 0.00 | - | 7 | 444 | 145.41% |
| FAZ240119C00014000 | 2023-12-01 12:17PM EST | 14.00 | 1.82 | 1.75 | 1.85 | 0.00 | - | 2 | 370 | 33.79% |
| FAZ240119C00015000 | 2023-12-07 3:47PM EST | 15.00 | 1.26 | 1.05 | 1.15 | 0.00 | - | 4 | 597 | 35.74% |
| FAZ240119C00016000 | 2023-12-08 3:35PM EST | 16.00 | 0.66 | 0.60 | 0.70 | -0.18 | -21.43% | 18 | 417 | 39.06% |
| FAZ240119C00017000 | 2023-12-07 10:09AM EST | 17.00 | 0.40 | 0.35 | 0.45 | -0.12 | -23.08% | 1 | 803 | 43.46% |
| FAZ240119C00018000 | 2023-12-08 3:36PM EST | 18.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 2 | 299 | 47.46% |
| FAZ240119C00019000 | 2023-12-06 2:43PM EST | 19.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 735 | 50.59% |
| FAZ240119C00020000 | 2023-12-06 9:30AM EST | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 2,257 | 54.88% |
| FAZ240119C00021000 | 2023-12-06 3:38PM EST | 21.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 10 | 598 | 53.13% |
| FAZ240119C00022000 | 2023-12-01 3:32PM EST | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 618 | 66.60% |
| FAZ240119C00023000 | 2023-12-06 9:30AM EST | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 516 | 96.68% |
| FAZ240119C00024000 | 2023-11-24 10:37AM EST | 24.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 718 | 82.03% |
| FAZ240119C00025000 | 2023-11-30 11:20AM EST | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 860 | 110.16% |
| FAZ240119C00026000 | 2023-12-05 9:42AM EST | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 485 | 116.21% |
| FAZ240119C00027000 | 2023-11-09 3:08PM EST | 27.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 241 | 121.88% |
| FAZ240119C00028000 | 2023-11-30 2:31PM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 191 | 127.34% |
| FAZ240119C00029000 | 2023-11-01 2:25PM EST | 29.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 8 | 37 | 89.06% |
| FAZ240119C00030000 | 2023-11-30 1:23PM EST | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 486 | 137.50% |
| FAZ240119C00031000 | 2023-10-27 1:36PM EST | 31.00 | 1.39 | 0.00 | 0.10 | 0.00 | - | 2 | 227 | 96.88% |
| FAZ240119C00032000 | 2023-11-02 1:49PM EST | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 85 | 50.00% |
| FAZ240119C00033000 | 2023-11-20 1:01PM EST | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 103.91% |
| FAZ240119C00034000 | 2023-11-06 1:29PM EST | 34.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 155.08% |
| FAZ240119C00035000 | 2023-11-10 11:21AM EST | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 206 | 159.18% |
| FAZ240119C00036000 | 2023-09-11 11:08AM EST | 36.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 6 | 337 | 167.77% |
| FAZ240119C00037000 | 2023-10-26 1:37PM EST | 37.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 116.41% |
| FAZ240119C00038000 | 2023-10-26 8:35AM EST | 38.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 119.53% |
| FAZ240119C00040000 | 2023-11-09 3:47PM EST | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 1,811 | 176.95% |
| FAZ240119C00045000 | 2023-12-04 3:11PM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 3,310 | 145.31% |
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 | 2023-06-15 11:12AM EST | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,773 | 173.44% |
| FAZ240119P00010000 | 2023-10-27 10:00AM EST | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 67.19% |
| FAZ240119P00013000 | 2023-11-20 10:00AM EST | 13.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 43.56% |
| FAZ240119P00014000 | 2023-12-01 3:38PM EST | 14.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 4 | 10 | 41.99% |
| FAZ240119P00015000 | 2023-12-04 2:20PM EST | 15.00 | 0.58 | 0.45 | 0.55 | 0.00 | - | 11 | 474 | 41.41% |
| FAZ240119P00016000 | 2023-12-08 1:50PM EST | 16.00 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 60 | 247 | 44.24% |
| FAZ240119P00017000 | 2023-12-01 12:49PM EST | 17.00 | 1.66 | 1.75 | 1.85 | -0.34 | -17.00% | 11 | 185 | 49.12% |
| FAZ240119P00018000 | 2023-12-08 1:50PM EST | 18.00 | 2.60 | 2.40 | 2.70 | +0.20 | +8.33% | 14 | 311 | 54.10% |
| FAZ240119P00019000 | 2023-12-08 3:34PM EST | 19.00 | 3.60 | 3.40 | 3.60 | -0.12 | -3.23% | 57 | 78 | 51.37% |
| FAZ240119P00020000 | 2023-12-08 3:36PM EST | 20.00 | 4.56 | 4.40 | 4.60 | +0.30 | +7.04% | 1 | 671 | 60.16% |
| FAZ240119P00021000 | 2023-11-17 1:57PM EST | 21.00 | 4.37 | 5.20 | 5.60 | 0.00 | - | 3 | 161 | 58.01% |
| FAZ240119P00022000 | 2023-11-16 9:47AM EST | 22.00 | 5.00 | 6.10 | 6.70 | 0.00 | - | 5 | 484 | 64.84% |
| FAZ240119P00023000 | 2023-12-05 3:51PM EST | 23.00 | 7.20 | 7.10 | 7.80 | 0.00 | - | 6 | 74 | 77.15% |
| FAZ240119P00024000 | 2023-12-08 11:13AM EST | 24.00 | 8.27 | 8.10 | 8.80 | +2.69 | +48.21% | 3 | 33 | 83.40% |
| FAZ240119P00025000 | 2023-11-29 11:53AM EST | 25.00 | 8.78 | 9.10 | 9.90 | 0.00 | - | 4 | 72 | 94.92% |
| FAZ240119P00026000 | 2023-11-22 10:10AM EST | 26.00 | 10.30 | 10.10 | 10.70 | +1.00 | +10.75% | 1 | 9 | 87.50% |
| FAZ240119P00027000 | 2023-11-29 1:22PM EST | 27.00 | 10.90 | 11.10 | 11.80 | 0.00 | - | 6 | 16 | 99.80% |
| FAZ240119P00028000 | 2023-11-17 9:32AM EST | 28.00 | 10.94 | 12.10 | 13.00 | 0.00 | - | 2 | 5 | 116.41% |
| FAZ240119P00029000 | 2023-12-06 11:25AM EST | 29.00 | 13.18 | 13.10 | 13.80 | 0.00 | - | 2 | 23 | 109.38% |
| FAZ240119P00030000 | 2023-12-07 12:37PM EST | 30.00 | 14.10 | 13.80 | 14.80 | 0.00 | - | 3 | 43 | 75.00% |
| FAZ240119P00031000 | 2023-04-18 8:49AM EST | 31.00 | 13.20 | 12.30 | 13.00 | 0.00 | - | 4 | 10 | 0.00% |
| FAZ240119P00033000 | 2023-07-14 8:46AM EST | 33.00 | 15.80 | 16.00 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| FAZ240119P00034000 | 2023-09-29 11:52AM EST | 34.00 | 14.65 | 11.20 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| FAZ240119P00036000 | 2023-11-28 10:44AM EST | 36.00 | 19.30 | 19.60 | 21.70 | 0.00 | - | 11 | 6 | 161.52% |
| FAZ240119P00038000 | 2023-11-10 3:15PM EST | 38.00 | 19.10 | 22.10 | 23.20 | 0.00 | - | 26 | 17 | 168.75% |
| FAZ240119P00040000 | 2023-11-27 3:36PM EST | 40.00 | 23.30 | 23.60 | 25.20 | 0.00 | - | 20 | 22 | 140.63% |
| FAZ240119P00045000 | 2023-10-24 10:00AM EST | 45.00 | 23.30 | 25.70 | 30.50 | 0.00 | - | 11 | 37 | 257.52% |
