FAZ - Direxion Daily Financial Bear 3X Shares
NYSEArca - NYSEArca Prix différé. Devise en USD
Dans le cours
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117C00005000 | 2023-05-31 9:54AM EDT | 5.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| FAZ250117C00010000 | 2023-05-31 9:54AM EDT | 10.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FAZ250117C00013000 | 2023-03-13 1:52PM EDT | 13.00 | 13.00 | 10.50 | 11.40 | 0.00 | - | 1 | 10 | 77.39% |
| FAZ250117C00014000 | 2022-11-25 12:20PM EDT | 14.00 | 10.00 | 8.40 | 12.30 | 0.00 | - | 16 | 16 | 75.68% |
| FAZ250117C00015000 | 2023-05-31 9:35AM EDT | 15.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ250117C00016000 | 2023-02-14 10:58AM EDT | 16.00 | 5.45 | 9.00 | 13.20 | 0.00 | - | 9 | 9 | 96.83% |
| FAZ250117C00017000 | 2023-03-31 12:09PM EDT | 17.00 | 9.00 | 7.50 | 8.10 | 0.00 | - | 4 | 1 | 60.82% |
| FAZ250117C00018000 | 2023-01-18 4:40PM EDT | 18.00 | 6.61 | 3.90 | 6.10 | 0.00 | - | - | 8 | 46.88% |
| FAZ250117C00019000 | 2023-03-09 12:33PM EDT | 19.00 | 6.12 | 7.70 | 9.90 | 0.00 | - | 8 | 48 | 81.13% |
| FAZ250117C00020000 | 2023-05-15 11:07AM EDT | 20.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| FAZ250117C00021000 | 2023-05-15 12:57PM EDT | 21.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.20% |
| FAZ250117C00022000 | 2023-05-23 3:02PM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 1.56% |
| FAZ250117C00023000 | 2023-06-02 2:49PM EDT | 23.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 1.56% |
| FAZ250117C00024000 | 2023-05-10 3:34PM EDT | 24.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 3.13% |
| FAZ250117C00025000 | 2023-05-10 12:22PM EDT | 25.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 3.13% |
| FAZ250117C00026000 | 2023-04-13 9:40AM EDT | 26.00 | 9.20 | 6.60 | 7.90 | 0.00 | - | 2 | 7 | 85.13% |
| FAZ250117C00027000 | 2023-05-12 10:29AM EDT | 27.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 6.25% |
| FAZ250117C00028000 | 2023-02-17 10:30AM EDT | 28.00 | 4.00 | 8.70 | 11.10 | 0.00 | - | 2 | 2 | 116.92% |
| FAZ250117C00029000 | 2023-02-17 10:31AM EDT | 29.00 | 4.00 | 8.60 | 10.90 | 0.00 | - | 1 | 5 | 117.14% |
| FAZ250117C00030000 | 2023-05-19 11:55AM EDT | 30.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| FAZ250117C00031000 | 2023-02-17 2:26PM EDT | 31.00 | 4.00 | 8.20 | 11.40 | 0.00 | - | 1 | 1 | 121.11% |
| FAZ250117C00032000 | 2023-02-21 11:10AM EDT | 32.00 | 4.00 | 6.10 | 8.30 | 0.00 | - | 1 | 2 | 96.17% |
| FAZ250117C00033000 | 2023-02-21 11:55AM EDT | 33.00 | 4.00 | 5.70 | 8.30 | 0.00 | - | - | 2 | 95.83% |
| FAZ250117C00034000 | 2023-04-18 11:19AM EDT | 34.00 | 4.77 | 4.70 | 6.10 | 0.00 | - | 20 | 21 | 82.08% |
| FAZ250117C00035000 | 2023-05-10 2:31PM EDT | 35.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| FAZ250117C00038000 | 2023-04-18 1:05PM EDT | 38.00 | 4.38 | 4.00 | 6.00 | 0.00 | - | - | 0 | 83.89% |
| FAZ250117C00040000 | 2023-05-31 11:29AM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| FAZ250117C00045000 | 2023-06-02 1:50PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 450 | 12.50% |
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 | 2023-03-23 12:55PM EDT | 5.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 750 | 73.83% |
| FAZ250117P00010000 | 2023-06-01 1:25PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| FAZ250117P00013000 | 2023-06-01 12:59PM EDT | 13.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| FAZ250117P00015000 | 2023-04-28 11:21AM EDT | 15.00 | 3.55 | 2.25 | 3.30 | 0.00 | - | 100 | 114 | 58.64% |
| FAZ250117P00016000 | 2023-03-31 11:40AM EDT | 16.00 | 3.60 | 3.80 | 4.60 | 0.00 | - | 1 | 115 | 70.19% |
| FAZ250117P00017000 | 2023-05-05 3:52PM EDT | 17.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 2 | 3 | 64.01% |
| FAZ250117P00018000 | 2023-05-22 3:28PM EDT | 18.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAZ250117P00019000 | 2023-03-09 12:33PM EDT | 19.00 | 5.37 | 5.00 | 6.10 | 0.00 | - | 8 | 48 | 65.31% |
| FAZ250117P00020000 | 2023-05-19 11:43AM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.78% |
| FAZ250117P00021000 | 2023-05-23 9:55AM EDT | 21.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FAZ250117P00022000 | 2023-05-25 9:45AM EDT | 22.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| FAZ250117P00023000 | 2023-06-02 2:49PM EDT | 23.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 421 | 0.00% |
| FAZ250117P00024000 | 2023-05-04 1:01PM EDT | 24.00 | 8.80 | 8.30 | 9.60 | 0.00 | - | 10 | 158 | 65.60% |
| FAZ250117P00025000 | 2023-05-31 11:31AM EDT | 25.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 0.00% |
| FAZ250117P00026000 | 2023-04-28 10:09AM EDT | 26.00 | 11.10 | 9.30 | 10.80 | 0.00 | - | 1 | 5 | 62.04% |
| FAZ250117P00028000 | 2023-06-02 9:46AM EDT | 28.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAZ250117P00029000 | 2023-03-07 2:05PM EDT | 29.00 | 14.50 | 12.50 | 13.90 | 0.00 | - | - | 5 | 69.92% |
| FAZ250117P00030000 | 2023-06-02 10:15AM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| FAZ250117P00031000 | 2023-01-19 3:02PM EDT | 31.00 | 16.70 | 15.90 | 19.30 | 0.00 | - | - | 5 | 96.70% |
| FAZ250117P00032000 | 2022-12-16 1:55PM EDT | 32.00 | 17.45 | 16.70 | 20.40 | 0.00 | - | 1 | 4 | 97.89% |
| FAZ250117P00033000 | 2023-05-01 10:11AM EDT | 33.00 | 17.20 | 14.30 | 16.50 | 0.00 | - | 1 | 4 | 59.86% |
| FAZ250117P00035000 | 2023-05-10 2:31PM EDT | 35.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| FAZ250117P00040000 | 2022-10-14 12:51PM EDT | 40.00 | 23.00 | 24.70 | 28.60 | 0.00 | - | - | 1 | 109.96% |
| FAZ250117P00045000 | 2023-05-17 1:59PM EDT | 45.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
© 2023 Yahoo. Tous droits réservés.