Marchés français ouverture 5 h 53 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 988,06 -472,02 (-1,23 %) EUR/USD
1,0705 +0,0005 (+0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 333,02 -2 085,55 (-3,34 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117C00001000 | 2024-03-28 11:31AM EDT | 1.00 | 8.92 | 7.60 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| FAZ250117C00005000 | 2024-01-30 2:15PM EDT | 5.00 | 7.30 | 5.80 | 6.90 | 0.00 | - | 3 | 34 | 107.81% |
| FAZ250117C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.70 | 2.95 | 3.10 | 0.00 | - | 5 | 25 | 45.61% |
| FAZ250117C00009000 | 2024-04-19 12:01PM EDT | 9.00 | 2.60 | 2.40 | 2.50 | -0.35 | -11.86% | 8 | 2 | 47.07% |
| FAZ250117C00010000 | 2024-04-24 12:47PM EDT | 10.00 | 2.15 | 1.95 | 4.20 | -0.16 | -6.93% | 2 | 703 | 79.88% |
| FAZ250117C00011000 | 2024-04-23 9:43AM EDT | 11.00 | 1.80 | 1.65 | 1.75 | 0.00 | - | 3 | 401 | 51.56% |
| FAZ250117C00012000 | 2024-04-24 9:30AM EDT | 12.00 | 1.45 | 1.40 | 1.50 | -0.05 | -3.33% | 1 | 208 | 54.15% |
| FAZ250117C00013000 | 2024-04-23 3:52PM EDT | 13.00 | 1.28 | 1.20 | 1.30 | 0.00 | - | 1 | 43 | 56.35% |
| FAZ250117C00014000 | 2024-04-19 11:18AM EDT | 14.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | 1 | 49 | 57.96% |
| FAZ250117C00015000 | 2024-04-23 2:56PM EDT | 15.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 85 | 60.69% |
| FAZ250117C00016000 | 2024-04-12 12:37PM EDT | 16.00 | 1.35 | 0.80 | 0.90 | 0.00 | - | 2 | 38 | 61.87% |
| FAZ250117C00017000 | 2024-04-15 3:20PM EDT | 17.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 3 | 17 | 63.87% |
| FAZ250117C00018000 | 2024-04-22 12:40PM EDT | 18.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 51 | 277 | 65.38% |
| FAZ250117C00019000 | 2024-03-27 3:49PM EDT | 19.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 4 | 360 | 67.24% |
| FAZ250117C00020000 | 2024-04-23 11:50AM EDT | 20.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 539 | 68.75% |
| FAZ250117C00021000 | 2023-12-20 3:12PM EDT | 21.00 | 1.80 | 1.35 | 1.65 | 0.00 | - | 2 | 110 | 101.03% |
| FAZ250117C00022000 | 2024-04-10 1:39PM EDT | 22.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 3 | 36 | 71.73% |
| FAZ250117C00023000 | 2024-02-21 4:15PM EDT | 23.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 1 | 38 | 71.19% |
| FAZ250117C00024000 | 2024-04-24 11:24AM EDT | 24.00 | 0.42 | 0.35 | 0.50 | -0.07 | -14.29% | 1 | 91 | 72.56% |
| FAZ250117C00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 1 | 901 | 74.90% |
| FAZ250117C00026000 | 2024-03-11 9:30AM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| FAZ250117C00027000 | 2024-04-18 1:46PM EDT | 27.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 10 | 358 | 75.49% |
| FAZ250117C00028000 | 2024-04-15 10:43AM EDT | 28.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 76.07% |
| FAZ250117C00029000 | 2024-03-21 3:59PM EDT | 29.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 84.18% |
| FAZ250117C00030000 | 2024-04-22 3:44PM EDT | 30.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 20 | 386 | 76.76% |
| FAZ250117C00031000 | 2024-03-21 2:01PM EDT | 31.00 | 0.22 | 0.35 | 0.45 | 0.00 | - | 2 | 3 | 85.35% |
| FAZ250117C00032000 | 2024-01-31 12:41PM EDT | 32.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 15 | 32 | 75.00% |
| FAZ250117C00033000 | 2023-09-28 10:42AM EDT | 33.00 | 3.58 | 5.00 | 5.30 | 0.00 | - | 1 | 3 | 233.40% |
| FAZ250117C00034000 | 2024-04-12 11:54AM EDT | 34.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 25 | 48 | 79.69% |
| FAZ250117C00035000 | 2024-04-12 11:53AM EDT | 35.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 12 | 71 | 81.15% |
| FAZ250117C00036000 | 2024-04-22 3:15PM EDT | 36.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 80.66% |
| FAZ250117C00037000 | 2023-10-04 2:15PM EDT | 37.00 | 3.95 | 2.40 | 2.95 | 0.00 | - | - | 15 | 170.02% |
| FAZ250117C00038000 | 2024-04-03 12:51PM EDT | 38.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 28 | 81.25% |
| FAZ250117C00040000 | 2024-04-22 3:28PM EDT | 40.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 352 | 83.59% |
| FAZ250117C00045000 | 2024-04-23 10:23AM EDT | 45.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 991 | 86.52% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117P00005000 | 2024-04-18 9:30AM EDT | 5.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 1,472 | 57.81% |
| FAZ250117P00006000 | 2024-03-26 1:14PM EDT | 6.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 50.59% |
| FAZ250117P00008000 | 2024-04-11 1:08PM EDT | 8.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | - | 1 | 50.15% |
| FAZ250117P00009000 | 2024-04-22 3:56PM EDT | 9.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 20 | 21 | 50.78% |
| FAZ250117P00010000 | 2024-04-22 1:52PM EDT | 10.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 29 | 538 | 51.95% |
| FAZ250117P00011000 | 2024-04-24 12:47PM EDT | 11.00 | 2.10 | 2.10 | 2.25 | +0.30 | +16.67% | 2 | 17 | 53.96% |
| FAZ250117P00012000 | 2024-04-24 2:04PM EDT | 12.00 | 2.95 | 2.85 | 2.95 | +0.25 | +9.26% | 28 | 88 | 55.81% |
| FAZ250117P00013000 | 2024-04-24 1:50PM EDT | 13.00 | 3.70 | 3.60 | 3.80 | +0.30 | +8.82% | 1 | 143 | 58.06% |
| FAZ250117P00014000 | 2024-03-26 3:46PM EDT | 14.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | 1 | 8 | 58.98% |
| FAZ250117P00015000 | 2024-04-24 2:24PM EDT | 15.00 | 5.29 | 3.60 | 5.40 | +0.29 | +5.80% | 4 | 328 | 61.77% |
| FAZ250117P00016000 | 2024-04-18 1:10PM EDT | 16.00 | 5.60 | 6.10 | 6.30 | 0.00 | - | 20 | 111 | 60.64% |
| FAZ250117P00017000 | 2024-04-19 10:54AM EDT | 17.00 | 6.70 | 7.00 | 7.20 | 0.00 | - | 12 | 46 | 61.77% |
| FAZ250117P00018000 | 2024-04-05 11:53AM EDT | 18.00 | 8.40 | 7.90 | 8.10 | 0.00 | - | 1 | 436 | 62.26% |
| FAZ250117P00019000 | 2024-04-19 1:55PM EDT | 19.00 | 8.60 | 8.80 | 9.00 | 0.00 | - | 4 | 368 | 62.11% |
| FAZ250117P00020000 | 2024-04-15 1:18PM EDT | 20.00 | 9.30 | 9.70 | 9.90 | 0.00 | - | 7 | 145 | 61.23% |
| FAZ250117P00021000 | 2024-04-18 11:24AM EDT | 21.00 | 10.30 | 10.60 | 10.80 | 0.00 | - | 1 | 68 | 59.47% |
| FAZ250117P00022000 | 2024-04-15 2:38PM EDT | 22.00 | 11.10 | 11.60 | 11.80 | 0.00 | - | 1 | 104 | 62.21% |
| FAZ250117P00023000 | 2024-04-11 10:11AM EDT | 23.00 | 12.30 | 10.60 | 12.70 | 0.00 | - | 1 | 360 | 64.65% |
| FAZ250117P00024000 | 2024-04-09 10:37AM EDT | 24.00 | 13.80 | 13.50 | 13.70 | 0.00 | - | 1 | 127 | 61.33% |
| FAZ250117P00025000 | 2024-04-16 12:30PM EDT | 25.00 | 13.80 | 14.40 | 16.30 | 0.00 | - | 17 | 313 | 95.51% |
| FAZ250117P00026000 | 2024-04-16 1:32PM EDT | 26.00 | 14.60 | 15.40 | 17.30 | 0.00 | - | 2 | 4 | 97.95% |
| FAZ250117P00028000 | 2024-02-14 12:17PM EDT | 28.00 | 16.00 | 17.10 | 17.30 | 0.00 | - | 1 | 6 | 0.00% |
| FAZ250117P00029000 | 2024-03-04 4:39PM EDT | 29.00 | 17.90 | 17.00 | 20.90 | 0.00 | - | 5 | 9 | 89.26% |
| FAZ250117P00030000 | 2024-04-16 1:40PM EDT | 30.00 | 18.50 | 17.80 | 21.00 | 0.00 | - | 2 | 34 | 127.20% |
| FAZ250117P00031000 | 2024-04-10 10:55AM EDT | 31.00 | 20.50 | 18.00 | 21.60 | 0.00 | - | 1 | 1 | 116.70% |
| FAZ250117P00032000 | 2024-02-15 3:52PM EDT | 32.00 | 20.50 | 18.80 | 23.50 | 0.00 | - | 3 | 5 | 145.65% |
| FAZ250117P00033000 | 2024-01-25 2:08PM EDT | 33.00 | 20.17 | 19.00 | 22.20 | 0.00 | - | 1 | 5 | 0.00% |
| FAZ250117P00034000 | 2024-04-16 3:35PM EDT | 34.00 | 22.30 | 21.40 | 25.40 | 0.00 | - | - | 0 | 52.34% |
| FAZ250117P00035000 | 2024-04-17 10:01AM EDT | 35.00 | 23.40 | 22.30 | 27.00 | 0.00 | - | 2 | 20 | 83.69% |
| FAZ250117P00036000 | 2024-01-19 3:29PM EDT | 36.00 | 22.90 | 24.10 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
| FAZ250117P00040000 | 2023-06-29 1:50PM EDT | 40.00 | 22.70 | 24.10 | 25.50 | 0.00 | - | 10 | 11 | 0.00% |
| FAZ250117P00045000 | 2024-01-19 2:39PM EDT | 45.00 | 31.50 | 30.60 | 35.50 | 0.00 | - | 1 | 1 | 133.94% |
