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
59 494,66 +755,91 (+1,29 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620C00005000 | 2024-03-08 4:12PM EDT | 5.00 | 6.19 | 3.00 | 8.00 | 0.00 | - | 10 | 53 | 154.30% |
| FAZ250620C00006000 | 2024-03-11 3:34PM EDT | 6.00 | 5.20 | 4.50 | 7.50 | 0.00 | - | 10 | 10 | 87.50% |
| FAZ250620C00007000 | 2024-04-25 3:21PM EDT | 7.00 | 4.10 | 4.00 | 6.50 | 0.00 | - | 424 | 709 | 80.18% |
| FAZ250620C00009000 | 2024-04-05 12:13PM EDT | 9.00 | 2.60 | 2.20 | 5.50 | 0.00 | - | 1 | 1 | 68.16% |
| FAZ250620C00010000 | 2024-04-24 11:24AM EDT | 10.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 13 | 221 | 52.15% |
| FAZ250620C00011000 | 2024-04-24 11:24AM EDT | 11.00 | 2.40 | 2.30 | 2.45 | 0.00 | - | 9 | 16 | 53.03% |
| FAZ250620C00012000 | 2024-04-23 1:25PM EDT | 12.00 | 2.05 | 2.05 | 4.60 | 0.00 | - | 5 | 13 | 81.79% |
| FAZ250620C00013000 | 2024-04-24 11:19AM EDT | 13.00 | 1.95 | 1.85 | 2.05 | 0.00 | - | 10 | 18 | 57.81% |
| FAZ250620C00014000 | 2024-04-19 12:14PM EDT | 14.00 | 2.05 | 1.70 | 1.85 | 0.00 | - | 1 | 6 | 59.57% |
| FAZ250620C00015000 | 2024-03-26 9:53AM EDT | 15.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 10 | 64.36% |
| FAZ250620C00016000 | 2024-04-19 11:32AM EDT | 16.00 | 1.80 | 1.45 | 1.60 | 0.00 | - | 2 | 30 | 63.14% |
| FAZ250620C00017000 | 2024-04-12 10:26AM EDT | 17.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 1 | 64.70% |
| FAZ250620C00018000 | 2024-03-26 3:58PM EDT | 18.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 4 | 4 | 65.87% |
| FAZ250620C00019000 | 2024-04-15 2:55PM EDT | 19.00 | 1.69 | 1.15 | 1.35 | 0.00 | - | 10 | 11 | 67.29% |
| FAZ250620C00020000 | 2024-04-26 11:31AM EDT | 20.00 | 1.19 | 0.25 | 1.25 | -0.04 | -3.25% | 7 | 33 | 57.57% |
| FAZ250620C00021000 | 2024-03-14 12:57PM EDT | 21.00 | 1.20 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 78.13% |
| FAZ250620C00022000 | 2024-04-16 11:39AM EDT | 22.00 | 1.00 | 0.95 | 1.10 | -0.45 | -31.03% | 1 | 10 | 69.78% |
| FAZ250620C00023000 | 2024-03-07 3:43PM EDT | 23.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | - | 4 | 69.53% |
| FAZ250620C00024000 | 2024-03-04 11:11AM EDT | 24.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 2 | 2 | 68.95% |
| FAZ250620C00025000 | 2024-04-12 2:27PM EDT | 25.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 14 | 37 | 72.31% |
| FAZ250620C00026000 | 2024-04-11 3:59PM EDT | 26.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 7 | 72.85% |
| FAZ250620C00027000 | 2024-02-13 3:09PM EDT | 27.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | - | 2 | 77.39% |
| FAZ250620C00028000 | 2024-02-26 3:05PM EDT | 28.00 | 1.01 | 0.60 | 0.75 | 0.00 | - | 3 | 4 | 71.92% |
| FAZ250620C00029000 | 2024-02-13 3:12PM EDT | 29.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | - | 1 | 79.39% |
| FAZ250620C00030000 | 2024-04-23 11:48AM EDT | 30.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 41 | 75.05% |
| FAZ250620C00031000 | 2024-01-03 4:50PM EDT | 31.00 | 2.00 | 1.10 | 1.35 | 0.00 | - | - | 1 | 91.85% |
| FAZ250620C00032000 | 2024-01-16 10:30AM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAZ250620C00033000 | 2024-04-24 10:39AM EDT | 33.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 3 | 76.81% |
| FAZ250620C00035000 | 2024-04-25 12:13PM EDT | 35.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 6 | 110 | 77.59% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620P00007000 | 2024-04-16 3:53PM EDT | 7.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | - | 400 | 52.64% |
| FAZ250620P00008000 | 2024-02-23 12:13PM EDT | 8.00 | 0.89 | 1.00 | 1.10 | 0.00 | - | 1 | 1 | 55.57% |
| FAZ250620P00009000 | 2024-04-11 1:20PM EDT | 9.00 | 1.55 | 1.25 | 1.45 | 0.00 | - | - | 2 | 51.56% |
| FAZ250620P00010000 | 2024-04-22 1:52PM EDT | 10.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 1 | 3 | 53.03% |
| FAZ250620P00011000 | 2024-04-24 11:24AM EDT | 11.00 | 2.65 | 2.50 | 2.70 | 0.00 | - | 3 | 4 | 54.93% |
| FAZ250620P00012000 | 2024-04-19 12:49PM EDT | 12.00 | 3.22 | 3.20 | 3.40 | 0.00 | - | 15 | 29 | 56.01% |
| FAZ250620P00015000 | 2024-03-26 12:45PM EDT | 15.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 14 | 60.79% |
| FAZ250620P00016000 | 2024-04-05 1:03PM EDT | 16.00 | 7.10 | 6.40 | 6.60 | 0.00 | - | 2 | 2 | 59.50% |
| FAZ250620P00017000 | 2024-04-11 1:19PM EDT | 17.00 | 7.60 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 60.99% |
| FAZ250620P00021000 | 2024-04-25 12:15PM EDT | 21.00 | 11.00 | 10.80 | 11.00 | 0.00 | - | 2 | 6 | 60.45% |
| FAZ250620P00024000 | 2024-04-11 1:27PM EDT | 24.00 | 13.90 | 11.20 | 15.90 | 0.00 | - | - | 1 | 56.15% |
| FAZ250620P00030000 | 2024-04-17 2:46PM EDT | 30.00 | 18.90 | 19.20 | 19.50 | 0.00 | - | - | 9 | 57.03% |
| FAZ250620P00035000 | 2024-04-16 12:27PM EDT | 35.00 | 23.60 | 23.20 | 26.50 | 0.00 | - | - | 2 | 83.06% |
