Marchés français ouverture 1 h 24 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
16,08+0,24 (+1,52 %)
À la clôture : 04:00PM EST
16,14 +0,06 (+0,37 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621C000050002023-05-22 2:13PM EST5.0015.8714.4015.500.00-30408.59%
FAZ240621C000100002023-10-27 11:57AM EST10.0013.206.207.300.00-1072.17%
FAZ240621C000130002023-12-01 11:24AM EST13.003.600.000.000.00-500.00%
FAZ240621C000140002022-09-23 10:44AM EST14.0017.2011.3014.400.00-11336.33%
FAZ240621C000150002023-12-04 11:35AM EST15.002.480.000.000.00-1100.00%
FAZ240621C000160002023-12-06 10:34AM EST16.002.070.000.000.00-100.00%
FAZ240621C000170002023-12-06 3:50PM EST17.002.000.000.000.00-5103.13%
FAZ240621C000180002023-12-01 1:01PM EST18.001.550.000.000.00-6003.13%
FAZ240621C000190002023-12-06 3:35PM EST19.001.530.000.000.00-206.25%
FAZ240621C000200002023-12-04 9:30AM EST20.001.300.000.000.00-206.25%
FAZ240621C000210002023-11-30 2:52PM EST21.001.250.000.000.00-3012.50%
FAZ240621C000220002023-12-04 11:02AM EST22.001.050.000.000.00-10012.50%
FAZ240621C000230002023-11-03 2:57PM EST23.002.450.851.050.00-53258.98%
FAZ240621C000240002023-11-02 9:36AM EST24.002.850.800.950.00-101260.69%
FAZ240621C000250002023-11-30 9:45AM EST25.001.000.000.000.00-1012.50%
FAZ240621C000260002023-11-17 1:58PM EST26.001.080.000.000.00-3012.50%
FAZ240621C000270002023-11-30 9:33AM EST27.000.830.000.000.00-7012.50%
FAZ240621C000280002023-10-26 2:01PM EST28.003.190.750.900.00-1071.58%
FAZ240621C000290002023-01-19 9:30AM EST29.004.752.253.600.00-123124.22%
FAZ240621C000300002023-12-05 12:40PM EST30.000.620.000.000.00-8025.00%
FAZ240621C000320002023-11-30 9:33AM EST32.000.560.000.000.00-17025.00%
FAZ240621C000330002023-06-07 9:07AM EST33.003.001.802.250.00--1114.70%
FAZ240621C000350002023-11-15 2:05PM EST35.000.750.000.000.00-2025.00%
FAZ240621C000360002023-08-17 11:17AM EST36.001.931.001.350.00-71399.95%
FAZ240621C000370002023-11-30 9:31AM EST37.000.300.000.000.00-3025.00%
FAZ240621C000380002023-03-27 2:00PM EST38.005.903.804.900.00-25176.25%
FAZ240621C000390002023-07-25 2:38PM EST39.001.101.501.850.00-254118.75%
FAZ240621C000400002023-11-08 11:07AM EST40.000.850.000.000.00-1025.00%
FAZ240621C000450002023-11-30 12:05PM EST45.000.200.000.000.00-1025.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621P000100002023-11-01 10:01AM EST10.000.100.050.150.00-16245.61%
FAZ240621P000140002023-11-03 11:58AM EST14.000.671.151.350.00-339951.03%
FAZ240621P000150002023-12-01 1:33PM EST15.001.800.000.000.00-203.13%
FAZ240621P000160002023-11-30 2:42PM EST16.002.190.000.000.00-300.39%
FAZ240621P000170002023-11-30 2:41PM EST17.002.900.000.000.00-400.00%
FAZ240621P000180002023-12-06 12:37PM EST18.003.700.000.000.00-100.00%
FAZ240621P000190002023-11-17 1:57PM EST19.003.930.000.000.00-300.00%
FAZ240621P000200002023-11-20 11:59AM EST20.004.630.000.000.00-3000.00%
FAZ240621P000210002023-11-17 2:50PM EST21.005.510.000.000.00-200.00%
FAZ240621P000220002023-10-27 12:28PM EST22.003.806.406.700.00-5050.73%
FAZ240621P000230002023-07-28 2:52PM EST23.008.306.607.300.00-7642.68%
FAZ240621P000240002023-11-07 9:57AM EST24.006.780.000.000.00-100.00%
FAZ240621P000250002023-11-14 11:06AM EST25.008.440.000.000.00-400.00%
FAZ240621P000260002023-11-13 11:20AM EST26.008.700.000.000.00-200.00%
FAZ240621P000270002023-08-01 11:47AM EST27.0011.6810.3010.800.00--20.00%
FAZ240621P000280002023-08-01 11:47AM EST28.0012.4011.2011.700.00-200.00%
FAZ240621P000290002023-11-10 12:57PM EST29.0011.160.000.000.00-300.00%
FAZ240621P000300002023-12-01 10:14AM EST30.0014.500.000.000.00-100.00%
FAZ240621P000350002023-11-10 1:38PM EST35.0016.810.000.000.00--00.00%
FAZ240621P000380002023-12-01 3:56PM EST38.0022.600.000.000.00-100.00%
FAZ240621P000450002023-08-08 1:43PM EST45.0028.1026.8027.100.00-990.00%