FAZ - Direxion Daily Financial Bear 3X Shares
NYSEArca - NYSEArca Prix différé. Devise en USD
Dans le cours
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 3:13PM EDT | 5.00 | 15.87 | 15.40 | 16.60 | 0.00 | - | 3 | 0 | 85.35% |
| FAZ240621C00010000 | 2023-03-14 2:04PM EDT | 10.00 | 13.40 | 11.20 | 12.20 | 0.00 | - | 1 | 1 | 72.51% |
| FAZ240621C00014000 | 2022-09-23 11:44AM EDT | 14.00 | 17.20 | 11.30 | 14.40 | 0.00 | - | 1 | 1 | 139.48% |
| FAZ240621C00015000 | 2023-03-17 2:47PM EDT | 15.00 | 12.77 | 7.20 | 8.60 | 0.00 | - | 5 | 5 | 61.43% |
| FAZ240621C00016000 | 2023-03-16 2:58PM EDT | 16.00 | 10.05 | 6.70 | 8.20 | 0.00 | - | 1 | 2 | 63.14% |
| FAZ240621C00017000 | 2023-03-16 2:58PM EDT | 17.00 | 9.70 | 6.20 | 7.70 | 0.00 | - | - | 1 | 63.33% |
| FAZ240621C00018000 | 2023-02-22 4:47PM EDT | 18.00 | 6.70 | 9.00 | 11.50 | 0.00 | - | - | 10 | 117.29% |
| FAZ240621C00019000 | 2023-01-06 2:17PM EDT | 19.00 | 5.90 | 2.10 | 5.50 | 0.00 | - | 3 | 3 | 56.42% |
| FAZ240621C00020000 | 2023-01-23 1:38PM EDT | 20.00 | 4.50 | 3.00 | 6.00 | 0.00 | - | 1 | 10 | 68.19% |
| FAZ240621C00021000 | 2023-04-04 1:58PM EDT | 21.00 | 7.00 | 6.50 | 9.30 | 0.00 | - | 2 | 2 | 97.27% |
| FAZ240621C00022000 | 2023-03-17 10:20AM EDT | 22.00 | 9.60 | 5.30 | 6.00 | 0.00 | - | 1 | 3 | 72.68% |
| FAZ240621C00023000 | 2023-04-20 10:19AM EDT | 23.00 | 4.90 | 4.50 | 6.40 | 0.00 | - | 13 | 45 | 74.10% |
| FAZ240621C00024000 | 2023-05-11 11:30AM EDT | 24.00 | 6.40 | 3.50 | 5.10 | 0.00 | - | 1 | 2 | 63.94% |
| FAZ240621C00025000 | 2023-05-12 9:44AM EDT | 25.00 | 6.09 | 3.30 | 5.20 | 0.00 | - | 1 | 15 | 66.68% |
| FAZ240621C00026000 | 2022-11-25 12:04PM EDT | 26.00 | 4.97 | 4.00 | 9.00 | 0.00 | - | 6 | 3 | 96.56% |
| FAZ240621C00027000 | 2022-11-25 11:02AM EDT | 27.00 | 4.81 | 4.70 | 8.00 | 0.00 | - | 10 | 5 | 97.53% |
| FAZ240621C00028000 | 2023-01-23 3:52PM EDT | 28.00 | 3.50 | 2.10 | 4.80 | 0.00 | - | 1 | 2 | 65.87% |
| FAZ240621C00029000 | 2023-01-19 10:30AM EDT | 29.00 | 4.75 | 2.25 | 3.60 | 0.00 | - | 1 | 23 | 62.13% |
| FAZ240621C00030000 | 2023-04-25 3:31PM EDT | 30.00 | 4.92 | 4.30 | 5.20 | 0.00 | - | 3 | 76 | 86.04% |
| FAZ240621C00032000 | 2022-09-01 11:02AM EDT | 32.00 | 9.00 | 10.60 | 14.20 | 0.00 | - | - | 1 | 189.79% |
| FAZ240621C00035000 | 2023-03-23 3:00PM EDT | 35.00 | 7.20 | 2.90 | 3.80 | 0.00 | - | 2 | 3 | 79.61% |
| FAZ240621C00036000 | 2023-03-13 11:39AM EDT | 36.00 | 6.09 | 4.20 | 4.90 | 0.00 | - | 3 | 5 | 95.63% |
| FAZ240621C00037000 | 2022-07-28 10:46AM EDT | 37.00 | 8.73 | 6.70 | 9.00 | 0.00 | - | - | 2 | 136.55% |
| FAZ240621C00038000 | 2023-03-27 3:00PM EDT | 38.00 | 5.90 | 3.80 | 4.90 | 0.00 | - | 2 | 5 | 96.61% |
| FAZ240621C00039000 | 2023-03-27 3:17PM EDT | 39.00 | 5.40 | 3.90 | 4.60 | 0.00 | - | - | 52 | 96.97% |
| FAZ240621C00040000 | 2023-05-31 11:29AM EDT | 40.00 | 4.00 | 2.10 | 3.40 | 0.00 | - | 1 | 437 | 80.25% |
| FAZ240621C00045000 | 2023-05-19 11:25AM EDT | 45.00 | 3.38 | 1.65 | 3.10 | 0.00 | - | 100 | 239 | 81.98% |
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 | 2023-04-12 12:49PM EDT | 10.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 50 | 61 | 55.57% |
| FAZ240621P00014000 | 2023-03-08 4:09PM EDT | 14.00 | 2.15 | 1.20 | 2.00 | 0.00 | - | 10 | 96 | 59.94% |
| FAZ240621P00015000 | 2023-05-02 11:06AM EDT | 15.00 | 2.50 | 1.10 | 2.10 | 0.00 | - | 1 | 88 | 53.35% |
| FAZ240621P00017000 | 2023-06-02 3:58PM EDT | 17.00 | 2.87 | 2.25 | 3.50 | -0.43 | -13.03% | 3 | 1,804 | 59.69% |
| FAZ240621P00018000 | 2023-03-15 3:51PM EDT | 18.00 | 3.32 | 3.50 | 4.60 | 0.00 | - | 1 | 1 | 68.80% |
| FAZ240621P00020000 | 2023-05-25 11:03AM EDT | 20.00 | 4.20 | 4.10 | 5.60 | 0.00 | - | 1 | 33 | 64.01% |
| FAZ240621P00021000 | 2023-06-02 3:58PM EDT | 21.00 | 5.55 | 4.80 | 6.30 | +0.05 | +0.91% | 7 | 4 | 65.01% |
| FAZ240621P00022000 | 2023-05-12 3:59PM EDT | 22.00 | 6.32 | 5.30 | 7.00 | 0.00 | - | 6 | 0 | 64.43% |
| FAZ240621P00023000 | 2023-05-26 10:12AM EDT | 23.00 | 6.40 | 6.00 | 7.60 | 0.00 | - | 1 | 9 | 64.16% |
| FAZ240621P00024000 | 2023-04-25 3:50PM EDT | 24.00 | 8.25 | 6.10 | 7.50 | 0.00 | - | 2 | 12 | 55.96% |
| FAZ240621P00025000 | 2023-05-30 10:51AM EDT | 25.00 | 8.00 | 7.50 | 8.80 | 0.00 | - | 1 | 37 | 63.40% |
| FAZ240621P00026000 | 2023-03-02 11:17AM EDT | 26.00 | 11.10 | 8.60 | 11.20 | 0.00 | - | 1 | 3 | 75.32% |
| FAZ240621P00030000 | 2023-03-17 10:40AM EDT | 30.00 | 12.40 | 13.00 | 14.20 | 0.00 | - | 1 | 12 | 82.20% |
| FAZ240621P00038000 | 2023-02-10 4:59PM EDT | 38.00 | 23.53 | 17.80 | 22.00 | 0.00 | - | 2 | 14 | 76.93% |
| FAZ240621P00045000 | 2023-01-12 10:30AM EDT | 45.00 | 29.56 | 28.60 | 30.50 | 0.00 | - | 1 | 8 | 118.56% |
© 2023 Yahoo. Tous droits réservés.