La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 459,02 +715,01 (+1,22 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719C00008000 | 2024-04-12 10:57AM EDT | 8.00 | 3.41 | 1.00 | 3.30 | 0.00 | - | 2 | 112 | 81.45% |
| FAZ240719C00009000 | 2024-04-24 1:28PM EDT | 9.00 | 1.90 | 0.10 | 4.20 | 0.00 | - | 153 | 204 | 50.10% |
| FAZ240719C00010000 | 2024-04-24 12:50PM EDT | 10.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 8 | 335 | 45.80% |
| FAZ240719C00011000 | 2024-04-26 3:45PM EDT | 11.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 4 | 215 | 44.24% |
| FAZ240719C00012000 | 2024-04-25 3:28PM EDT | 12.00 | 0.57 | 0.50 | 0.60 | 0.00 | - | 22 | 1,485 | 49.61% |
| FAZ240719C00013000 | 2024-04-26 11:18AM EDT | 13.00 | 0.40 | 0.35 | 0.45 | -0.11 | -21.57% | 25 | 150 | 51.95% |
| FAZ240719C00014000 | 2024-04-24 1:54PM EDT | 14.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 234 | 52.54% |
| FAZ240719C00015000 | 2024-04-24 1:53PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 428 | 57.23% |
| FAZ240719C00016000 | 2024-04-26 1:24PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 3 | 150 | 59.77% |
| FAZ240719C00017000 | 2024-04-15 3:41PM EDT | 17.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 16 | 480 | 60.35% |
| FAZ240719C00018000 | 2024-04-26 3:46PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 4 | 2,817 | 62.11% |
| FAZ240719C00019000 | 2024-04-22 11:11AM EDT | 19.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 143.16% |
| FAZ240719C00020000 | 2024-03-25 10:02AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 103.91% |
| FAZ240719C00021000 | 2024-03-01 12:14PM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.18% |
| FAZ240719C00022000 | 2024-04-17 9:46AM EDT | 22.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 34 | 152.54% |
| FAZ240719C00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.05 | 1.90 | 0.00 | - | 2 | 8 | 159.08% |
| FAZ240719C00024000 | 2024-03-05 3:52PM EDT | 24.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 30 | 162 | 96.48% |
| FAZ240719C00025000 | 2024-04-12 12:34PM EDT | 25.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 105 | 166.99% |
| FAZ240719C00026000 | 2024-02-21 4:39PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 131.06% |
| FAZ240719C00027000 | 2024-03-06 2:14PM EDT | 27.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.77% |
| FAZ240719C00028000 | 2024-02-15 11:02AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 138.28% |
| FAZ240719C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 897 | 100.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719P00008000 | 2024-04-22 9:42AM EDT | 8.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 49.41% |
| FAZ240719P00009000 | 2024-04-15 3:54PM EDT | 9.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 47.17% |
| FAZ240719P00010000 | 2024-04-17 9:44AM EDT | 10.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 228 | 46.29% |
| FAZ240719P00011000 | 2024-04-26 10:35AM EDT | 11.00 | 1.09 | 1.00 | 1.10 | -0.01 | -0.91% | 1 | 16 | 49.61% |
| FAZ240719P00012000 | 2024-04-24 11:03AM EDT | 12.00 | 1.85 | 1.70 | 1.80 | 0.00 | - | 28 | 213 | 50.10% |
| FAZ240719P00013000 | 2024-04-25 11:59AM EDT | 13.00 | 2.60 | 2.50 | 2.60 | 0.00 | - | 7 | 31 | 52.54% |
| FAZ240719P00014000 | 2024-04-18 3:51PM EDT | 14.00 | 3.00 | 3.30 | 4.90 | 0.00 | - | - | 15 | 93.46% |
| FAZ240719P00015000 | 2024-04-18 1:36PM EDT | 15.00 | 3.80 | 2.20 | 4.40 | 0.00 | - | 21 | 23 | 61.91% |
| FAZ240719P00016000 | 2024-04-09 10:36AM EDT | 16.00 | 5.80 | 3.10 | 5.40 | 0.00 | - | 4 | 5 | 69.63% |
| FAZ240719P00017000 | 2024-04-19 9:46AM EDT | 17.00 | 5.90 | 4.40 | 8.00 | 0.00 | - | 2 | 3 | 54.49% |
| FAZ240719P00018000 | 2024-04-19 3:59PM EDT | 18.00 | 6.95 | 5.20 | 8.60 | 0.00 | - | 1 | 10 | 154.98% |
| FAZ240719P00019000 | 2024-04-16 1:29PM EDT | 19.00 | 7.50 | 6.50 | 9.70 | 0.00 | - | 8 | 52 | 167.19% |
| FAZ240719P00020000 | 2024-04-22 1:24PM EDT | 20.00 | 9.30 | 7.40 | 11.10 | 0.00 | - | 20 | 22 | 77.54% |
| FAZ240719P00024000 | 2024-04-16 1:32PM EDT | 24.00 | 12.20 | 11.10 | 14.90 | 0.00 | - | - | 2 | 206.35% |
