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
59 025,25 -583,30 (-0,98 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018C00008000 | 2024-04-25 9:38AM EDT | 8.00 | 3.04 | 2.95 | 3.10 | 0.00 | - | 10 | 151 | 44.43% |
| FAZ241018C00009000 | 2024-04-25 12:17PM EDT | 9.00 | 2.30 | 2.25 | 4.40 | 0.00 | - | 3 | 205 | 84.38% |
| FAZ241018C00010000 | 2024-04-25 12:17PM EDT | 10.00 | 1.75 | 1.70 | 3.90 | 0.00 | - | 3 | 110 | 82.52% |
| FAZ241018C00011000 | 2024-04-26 9:58AM EDT | 11.00 | 1.25 | 1.30 | 1.40 | -0.10 | -7.41% | 15 | 23 | 48.88% |
| FAZ241018C00012000 | 2024-04-23 10:18AM EDT | 12.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 2 | 16 | 51.17% |
| FAZ241018C00013000 | 2024-04-25 12:24PM EDT | 13.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 8 | 40 | 52.34% |
| FAZ241018C00014000 | 2024-04-22 3:26PM EDT | 14.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 11 | 54.00% |
| FAZ241018C00015000 | 2024-04-18 9:30AM EDT | 15.00 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 20 | 17 | 55.76% |
| FAZ241018C00016000 | 2024-04-15 9:33AM EDT | 16.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | - | 0 | 58.40% |
| FAZ241018C00017000 | 2024-03-14 12:07PM EDT | 17.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 75.29% |
| FAZ241018C00019000 | 2024-02-26 3:45PM EDT | 19.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 63.48% |
| FAZ241018C00020000 | 2024-04-10 11:55AM EDT | 20.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 51 | 64.16% |
| FAZ241018C00021000 | 2024-04-16 2:25PM EDT | 21.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | - | 10 | 64.16% |
| FAZ241018C00022000 | 2024-04-15 10:42AM EDT | 22.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 23 | 67.29% |
| FAZ241018C00023000 | 2024-04-26 12:57PM EDT | 23.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 5 | 7 | 70.31% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018P00008000 | 2024-04-10 12:39PM EDT | 8.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 48.15% |
| FAZ241018P00009000 | 2024-04-01 10:34AM EDT | 9.00 | 0.90 | 0.45 | 0.55 | 0.00 | - | - | 10 | 46.58% |
| FAZ241018P00010000 | 2024-04-22 12:16PM EDT | 10.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 3 | 7 | 48.44% |
| FAZ241018P00011000 | 2024-04-25 12:21PM EDT | 11.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 11 | 28 | 50.93% |
| FAZ241018P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.30 | 2.20 | 2.30 | 0.00 | - | 5 | 5 | 51.51% |
| FAZ241018P00013000 | 2024-04-25 12:24PM EDT | 13.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 1 | 2 | 53.61% |
| FAZ241018P00014000 | 2024-04-25 12:17PM EDT | 14.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 2 | 4 | 53.42% |
| FAZ241018P00015000 | 2024-04-24 1:58PM EDT | 15.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 1 | 11 | 56.25% |
| FAZ241018P00016000 | 2024-04-19 10:54AM EDT | 16.00 | 5.40 | 5.50 | 5.70 | 0.00 | - | 1 | 456 | 57.81% |
| FAZ241018P00017000 | 2024-04-17 1:55PM EDT | 17.00 | 6.00 | 6.40 | 6.60 | 0.00 | - | 2 | 4 | 58.11% |
| FAZ241018P00021000 | 2024-04-16 1:31PM EDT | 21.00 | 9.60 | 8.90 | 12.00 | 0.00 | - | - | 6 | 71.48% |
