Marchés français ouverture 1 h 24 min
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0767 -0,0002 (-0,02 %) HANG SENG
16 298,15 -165,11 (-1,00 %) Bitcoin EUR
40 809,30 +266,91 (+0,66 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621C00005000 | 2023-05-22 2:13PM EST | 5.00 | 15.87 | 14.40 | 15.50 | 0.00 | - | 3 | 0 | 408.59% |
| FAZ240621C00010000 | 2023-10-27 11:57AM EST | 10.00 | 13.20 | 6.20 | 7.30 | 0.00 | - | 1 | 0 | 72.17% |
| FAZ240621C00013000 | 2023-12-01 11:24AM EST | 13.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ240621C00014000 | 2022-09-23 10:44AM EST | 14.00 | 17.20 | 11.30 | 14.40 | 0.00 | - | 1 | 1 | 336.33% |
| FAZ240621C00015000 | 2023-12-04 11:35AM EST | 15.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FAZ240621C00016000 | 2023-12-06 10:34AM EST | 16.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621C00017000 | 2023-12-06 3:50PM EST | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| FAZ240621C00018000 | 2023-12-01 1:01PM EST | 18.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| FAZ240621C00019000 | 2023-12-06 3:35PM EST | 19.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ240621C00020000 | 2023-12-04 9:30AM EST | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ240621C00021000 | 2023-11-30 2:52PM EST | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAZ240621C00022000 | 2023-12-04 11:02AM EST | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAZ240621C00023000 | 2023-11-03 2:57PM EST | 23.00 | 2.45 | 0.85 | 1.05 | 0.00 | - | 5 | 32 | 58.98% |
| FAZ240621C00024000 | 2023-11-02 9:36AM EST | 24.00 | 2.85 | 0.80 | 0.95 | 0.00 | - | 10 | 12 | 60.69% |
| FAZ240621C00025000 | 2023-11-30 9:45AM EST | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAZ240621C00026000 | 2023-11-17 1:58PM EST | 26.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAZ240621C00027000 | 2023-11-30 9:33AM EST | 27.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FAZ240621C00028000 | 2023-10-26 2:01PM EST | 28.00 | 3.19 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 71.58% |
| FAZ240621C00029000 | 2023-01-19 9:30AM EST | 29.00 | 4.75 | 2.25 | 3.60 | 0.00 | - | 1 | 23 | 124.22% |
| FAZ240621C00030000 | 2023-12-05 12:40PM EST | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FAZ240621C00032000 | 2023-11-30 9:33AM EST | 32.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| FAZ240621C00033000 | 2023-06-07 9:07AM EST | 33.00 | 3.00 | 1.80 | 2.25 | 0.00 | - | - | 1 | 114.70% |
| FAZ240621C00035000 | 2023-11-15 2:05PM EST | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAZ240621C00036000 | 2023-08-17 11:17AM EST | 36.00 | 1.93 | 1.00 | 1.35 | 0.00 | - | 7 | 13 | 99.95% |
| FAZ240621C00037000 | 2023-11-30 9:31AM EST | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAZ240621C00038000 | 2023-03-27 2:00PM EST | 38.00 | 5.90 | 3.80 | 4.90 | 0.00 | - | 2 | 5 | 176.25% |
| FAZ240621C00039000 | 2023-07-25 2:38PM EST | 39.00 | 1.10 | 1.50 | 1.85 | 0.00 | - | 2 | 54 | 118.75% |
| FAZ240621C00040000 | 2023-11-08 11:07AM EST | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ240621C00045000 | 2023-11-30 12:05PM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621P00010000 | 2023-11-01 10:01AM EST | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 62 | 45.61% |
| FAZ240621P00014000 | 2023-11-03 11:58AM EST | 14.00 | 0.67 | 1.15 | 1.35 | 0.00 | - | 3 | 399 | 51.03% |
| FAZ240621P00015000 | 2023-12-01 1:33PM EST | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAZ240621P00016000 | 2023-11-30 2:42PM EST | 16.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| FAZ240621P00017000 | 2023-11-30 2:41PM EST | 17.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAZ240621P00018000 | 2023-12-06 12:37PM EST | 18.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621P00019000 | 2023-11-17 1:57PM EST | 19.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAZ240621P00020000 | 2023-11-20 11:59AM EST | 20.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAZ240621P00021000 | 2023-11-17 2:50PM EST | 21.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240621P00022000 | 2023-10-27 12:28PM EST | 22.00 | 3.80 | 6.40 | 6.70 | 0.00 | - | 5 | 0 | 50.73% |
| FAZ240621P00023000 | 2023-07-28 2:52PM EST | 23.00 | 8.30 | 6.60 | 7.30 | 0.00 | - | 7 | 6 | 42.68% |
| FAZ240621P00024000 | 2023-11-07 9:57AM EST | 24.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621P00025000 | 2023-11-14 11:06AM EST | 25.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAZ240621P00026000 | 2023-11-13 11:20AM EST | 26.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240621P00027000 | 2023-08-01 11:47AM EST | 27.00 | 11.68 | 10.30 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| FAZ240621P00028000 | 2023-08-01 11:47AM EST | 28.00 | 12.40 | 11.20 | 11.70 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240621P00029000 | 2023-11-10 12:57PM EST | 29.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAZ240621P00030000 | 2023-12-01 10:14AM EST | 30.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621P00035000 | 2023-11-10 1:38PM EST | 35.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ240621P00038000 | 2023-12-01 3:56PM EST | 38.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621P00045000 | 2023-08-08 1:43PM EST | 45.00 | 28.10 | 26.80 | 27.10 | 0.00 | - | 9 | 9 | 0.00% |
