Marchés français ouverture 5 h 31 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
11,36+0,05 (+0,44 %)
À la clôture : 04:00PM EST
11,44 +0,08 (+0,70 %)
Échanges après Bourse : 07:55PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ250117C000050002024-01-30 1:15PM EST5.007.305.806.900.00-33490.43%
FAZ250117C000080002024-02-21 10:08AM EST8.003.803.506.00-0.59-13.44%5278.17%
FAZ250117C000100002024-02-29 11:15AM EST10.002.602.353.700.00-459957.67%
FAZ250117C000110002024-02-29 9:30AM EST11.002.102.002.20-0.09-4.11%109048.44%
FAZ250117C000120002024-02-28 11:00AM EST12.001.801.705.000.00-547985.79%
FAZ250117C000130002024-02-29 10:57AM EST13.001.651.551.70-0.10-5.71%104852.10%
FAZ250117C000140002024-02-12 10:00AM EST14.002.041.351.500.00-52853.91%
FAZ250117C000150002024-02-26 2:31PM EST15.001.401.201.350.00-104255.91%
FAZ250117C000160002024-02-28 11:48AM EST16.001.151.101.250.00-105758.30%
FAZ250117C000170002024-02-26 9:37AM EST17.001.071.001.150.00-81060.16%
FAZ250117C000180002024-02-21 2:27PM EST18.001.300.851.050.00-122460.74%
FAZ250117C000190002024-02-22 9:30AM EST19.001.100.850.950.00-35162.89%
FAZ250117C000200002024-02-29 3:35PM EST20.000.820.750.90-0.03-3.53%2152664.01%
FAZ250117C000210002023-12-20 2:12PM EST21.001.801.351.650.00-211085.06%
FAZ250117C000220002024-01-24 11:39AM EST22.001.200.700.850.00-53568.31%
FAZ250117C000230002024-02-21 3:15PM EST23.000.950.600.750.00-13867.77%
FAZ250117C000240002024-02-21 11:28AM EST24.000.880.550.700.00-29168.51%
FAZ250117C000250002024-02-28 9:41AM EST25.000.590.550.650.00-1085069.92%
FAZ250117C000260002024-02-26 9:55AM EST26.000.600.500.600.00-11170.22%
FAZ250117C000270002024-02-01 10:56AM EST27.001.000.450.550.00-334770.36%
FAZ250117C000280002024-01-03 11:14AM EST28.001.400.650.850.00-2480.96%
FAZ250117C000290002023-12-15 2:07PM EST29.001.251.051.300.00-5595.56%
FAZ250117C000300002024-02-26 10:43AM EST30.000.500.400.500.00-237873.73%
FAZ250117C000310002023-02-17 1:26PM EST31.004.008.2011.400.00-11365.43%
FAZ250117C000320002024-01-31 11:41AM EST32.000.600.350.450.00-153274.76%
FAZ250117C000330002023-09-28 9:42AM EST33.003.585.005.300.00-13199.66%
FAZ250117C000340002023-11-02 1:53PM EST34.003.221.351.600.00-548112.40%
FAZ250117C000350002024-02-28 9:30AM EST35.000.400.253.300.00-183121.73%
FAZ250117C000360002024-01-31 9:30AM EST36.000.500.250.350.00-1375.39%
FAZ250117C000370002023-10-04 1:15PM EST37.003.952.402.950.00--15146.78%
FAZ250117C000380002024-02-26 10:42AM EST38.000.350.200.300.00-102875.10%
FAZ250117C000400002024-02-21 10:06AM EST40.000.450.150.250.00-137874.12%
FAZ250117C000450002024-02-29 1:46PM EST45.000.250.200.25+0.03+13.64%1099280.76%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ250117P000050002024-02-22 11:43AM EST5.000.100.050.150.00-101,47556.06%
FAZ250117P000100002024-02-28 11:32AM EST10.001.451.351.500.00-154151.27%
FAZ250117P000110002024-02-01 12:55PM EST11.001.701.952.100.00-8953.03%
FAZ250117P000120002024-02-15 2:40PM EST12.002.582.602.800.00-25754.59%
FAZ250117P000130002024-02-29 11:37AM EST13.003.303.303.60+0.24+7.84%412756.45%
FAZ250117P000140002024-01-25 1:23PM EST14.003.204.104.300.00-8957.13%
FAZ250117P000150002024-02-29 11:03AM EST15.004.904.905.20+0.60+13.95%332259.18%
FAZ250117P000160002024-01-23 10:25AM EST16.004.705.605.900.00-110756.74%
FAZ250117P000170002024-02-02 3:21PM EST17.006.256.606.900.00-32361.08%
FAZ250117P000180002024-02-21 3:14PM EST18.007.037.509.000.00-23577.49%
FAZ250117P000190002024-02-23 2:59PM EST19.008.558.409.700.00-83676.27%
FAZ250117P000200002024-02-08 11:56AM EST20.008.409.3010.400.00-214374.56%
FAZ250117P000210002024-02-20 12:34PM EST21.009.9010.2011.600.00-36878.96%
FAZ250117P000220002024-02-23 11:13AM EST22.0011.3011.1011.500.00-2010464.80%
FAZ250117P000230002023-10-17 11:32AM EST23.008.018.108.500.00-53600.00%
FAZ250117P000240002024-02-21 11:28AM EST24.0012.4413.0013.300.00-212764.60%
FAZ250117P000250002024-02-22 11:31AM EST25.0014.0013.9014.300.00-128864.94%
FAZ250117P000260002024-02-26 3:43PM EST26.0014.8612.5017.000.00-15119.29%
FAZ250117P000280002024-02-14 11:17AM EST28.0016.0014.5018.300.00-16106.54%
FAZ250117P000290002023-10-20 8:58AM EST29.0011.8313.4013.900.00-190.00%
FAZ250117P000300002024-02-09 12:04PM EST30.0017.7016.5020.300.00-244110.45%
FAZ250117P000310002024-01-30 2:16PM EST31.0019.1017.6021.900.00-1656.64%
FAZ250117P000320002024-02-15 2:52PM EST32.0020.5019.8022.800.00-3584.96%
FAZ250117P000330002024-01-25 1:08PM EST33.0020.1719.0022.200.00-1582.86%
FAZ250117P000350002023-06-16 12:34PM EST35.0019.2518.4019.500.00-2350.00%
FAZ250117P000360002024-01-19 2:29PM EST36.0022.9024.1024.700.00-2257.42%
FAZ250117P000400002023-06-29 12:50PM EST40.0022.7024.1025.500.00-10110.00%
FAZ250117P000450002024-01-19 1:39PM EST45.0031.5030.6035.500.00-11137.01%