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
59 548,58 +680,49 (+1,16 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920C00008000 | 2024-04-25 9:54AM EDT | 8.00 | 3.20 | 1.60 | 4.90 | 0.00 | - | 2 | 28 | 58.40% |
| FAZ240920C00009000 | 2024-04-25 10:00AM EDT | 9.00 | 2.40 | 2.15 | 4.10 | 0.00 | - | 3 | 37 | 83.50% |
| FAZ240920C00010000 | 2024-04-25 3:13PM EDT | 10.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 14 | 452 | 46.63% |
| FAZ240920C00011000 | 2024-04-25 12:18PM EDT | 11.00 | 1.24 | 1.15 | 1.25 | 0.00 | - | 1 | 63 | 48.00% |
| FAZ240920C00012000 | 2024-04-25 3:32PM EDT | 12.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 16 | 71 | 50.49% |
| FAZ240920C00013000 | 2024-04-26 10:01AM EDT | 13.00 | 0.60 | 0.65 | 0.75 | -0.25 | -29.41% | 14 | 78 | 51.47% |
| FAZ240920C00014000 | 2024-04-26 10:01AM EDT | 14.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 3 | 176 | 53.81% |
| FAZ240920C00015000 | 2024-04-19 3:55PM EDT | 15.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 20 | 50 | 56.45% |
| FAZ240920C00016000 | 2024-03-05 11:54AM EDT | 16.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 57.62% |
| FAZ240920C00017000 | 2024-04-16 9:48AM EDT | 17.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 5 | 220 | 60.16% |
| FAZ240920C00018000 | 2024-04-26 10:04AM EDT | 18.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 25 | 44 | 61.82% |
| FAZ240920C00019000 | 2024-04-24 1:47PM EDT | 19.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 5 | 25 | 62.60% |
| FAZ240920C00020000 | 2024-04-24 1:47PM EDT | 20.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 150 | 64.45% |
| FAZ240920C00021000 | 2024-01-31 4:58PM EDT | 21.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 80.76% |
| FAZ240920C00022000 | 2024-03-07 4:56PM EDT | 22.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 69.14% |
| FAZ240920C00023000 | 2024-04-09 2:11PM EDT | 23.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | - | 1 | 63.48% |
| FAZ240920C00024000 | 2024-03-15 3:16PM EDT | 24.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 83.98% |
| FAZ240920C00025000 | 2023-11-22 3:30PM EDT | 25.00 | 1.80 | 0.85 | 1.10 | 0.00 | - | - | 1 | 127.05% |
| FAZ240920C00026000 | 2024-04-11 10:38AM EDT | 26.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | - | 11 | 129.20% |
| FAZ240920C00027000 | 2024-04-11 10:59AM EDT | 27.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | - | 1 | 132.32% |
| FAZ240920C00028000 | 2024-02-07 1:19PM EDT | 28.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | - | 10 | 85.74% |
| FAZ240920C00029000 | 2024-04-16 10:54AM EDT | 29.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | - | 1 | 137.99% |
| FAZ240920C00030000 | 2024-04-12 12:22PM EDT | 30.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 43 | 61 | 140.72% |
| FAZ240920C00031000 | 2024-04-16 12:31PM EDT | 31.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 140.92% |
| FAZ240920C00032000 | 2024-04-15 3:05PM EDT | 32.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 151.47% |
| FAZ240920C00033000 | 2024-01-23 10:34AM EDT | 33.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.02% |
| FAZ240920C00035000 | 2024-04-17 12:48PM EDT | 35.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 2 | 10 | 152.54% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920P00009000 | 2024-04-22 3:32PM EDT | 9.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 17 | 46.09% |
| FAZ240920P00010000 | 2024-04-26 10:01AM EDT | 10.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 11 | 42 | 45.02% |
| FAZ240920P00011000 | 2024-04-26 3:58PM EDT | 11.00 | 1.33 | 1.30 | 1.40 | -0.12 | -8.28% | 4 | 42 | 48.39% |
| FAZ240920P00012000 | 2024-04-22 1:27PM EDT | 12.00 | 2.20 | 1.95 | 2.10 | 0.00 | - | 1 | 56 | 50.88% |
| FAZ240920P00013000 | 2024-04-25 10:03AM EDT | 13.00 | 2.70 | 2.75 | 2.85 | 0.00 | - | 1 | 9 | 51.90% |
| FAZ240920P00014000 | 2024-04-22 12:09PM EDT | 14.00 | 3.70 | 1.55 | 3.70 | 0.00 | - | 9 | 17 | 54.30% |
| FAZ240920P00015000 | 2024-04-19 10:00AM EDT | 15.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 1 | 13 | 52.05% |
| FAZ240920P00016000 | 2024-04-10 2:36PM EDT | 16.00 | 5.75 | 4.60 | 5.50 | 0.00 | - | 10 | 210 | 58.20% |
| FAZ240920P00018000 | 2024-04-26 3:58PM EDT | 18.00 | 7.37 | 5.20 | 7.40 | -0.24 | -3.15% | 5 | 2 | 62.50% |
| FAZ240920P00019000 | 2024-04-09 10:34AM EDT | 19.00 | 8.80 | 7.00 | 10.00 | 0.00 | - | - | 3 | 73.24% |
| FAZ240920P00020000 | 2024-04-11 11:48AM EDT | 20.00 | 9.30 | 7.80 | 9.50 | 0.00 | - | 3 | 4 | 77.44% |
| FAZ240920P00021000 | 2024-04-16 1:47PM EDT | 21.00 | 9.50 | 9.40 | 12.00 | 0.00 | - | 6 | 16 | 92.58% |
| FAZ240920P00022000 | 2024-04-16 12:37PM EDT | 22.00 | 10.50 | 9.10 | 12.30 | 0.00 | - | 2 | 31 | 124.02% |
| FAZ240920P00023000 | 2024-04-19 2:00PM EDT | 23.00 | 11.90 | 10.10 | 13.80 | 0.00 | - | 1 | 6 | 147.95% |
| FAZ240920P00025000 | 2024-03-25 3:58PM EDT | 25.00 | 14.75 | 12.00 | 16.70 | 0.00 | - | 1 | 32 | 83.79% |
| FAZ240920P00027000 | 2024-04-16 1:30PM EDT | 27.00 | 15.30 | 14.10 | 17.90 | 0.00 | - | - | 0 | 165.92% |
| FAZ240920P00028000 | 2024-01-19 2:32PM EDT | 28.00 | 14.70 | 14.20 | 16.80 | 0.00 | - | 3 | 3 | 0.00% |
