La bourse est fermée

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
11,41+0,04 (+0,35 %)
À partir de 11:30AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ260116C000050002023-10-30 2:00PM EST5.0017.139.6013.800.00-2100.00%
FAZ260116C000080002024-02-16 1:24PM EST8.004.704.104.400.00-1444.39%
FAZ260116C000090002024-02-23 11:14AM EST9.003.803.804.100.00-1149.85%
FAZ260116C000100002023-12-27 1:06PM EST10.005.334.304.700.00-113466.16%
FAZ260116C000120002024-02-23 3:28PM EST12.003.103.003.300.00-5754.76%
FAZ260116C000130002024-02-13 12:07PM EST13.003.782.753.000.00-1655.32%
FAZ260116C000150002023-10-09 9:12AM EST15.008.010.000.000.00-116.25%
FAZ260116C000160002024-02-26 9:44AM EST16.002.292.352.55-0.71-23.67%8560.25%
FAZ260116C000170002024-02-21 11:26AM EST17.002.832.252.500.00-26062.18%
FAZ260116C000180002024-01-12 1:12PM EST18.003.702.602.950.00-2671.41%
FAZ260116C000190002024-02-21 11:26AM EST19.002.602.052.250.00-2264.01%
FAZ260116C000200002024-02-05 1:21PM EST20.002.751.952.150.00-32464.77%
FAZ260116C000210002024-02-12 3:49PM EST21.002.401.902.100.00--166.16%
FAZ260116C000230002023-10-03 9:00AM EST23.007.604.009.000.00--1146.68%
FAZ260116C000240002024-02-23 3:32PM EST24.001.721.651.900.00-2368.21%
FAZ260116C000250002024-02-01 10:54AM EST25.002.501.601.850.00-22269.04%
FAZ260116C000260002024-02-13 2:12PM EST26.002.401.551.750.00-182169.39%
FAZ260116C000270002023-12-01 3:54PM EST27.003.302.653.300.00-1192.60%
FAZ260116C000290002024-01-09 10:25AM EST29.002.801.802.350.00-1680.91%
FAZ260116C000300002024-01-18 12:01PM EST30.003.001.551.950.00-2776.71%
FAZ260116C000350002024-02-14 3:14PM EST35.001.701.201.400.00-118174.37%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ260116P000080002024-02-13 3:05PM EST8.001.121.251.400.00-202152.20%
FAZ260116P000090002024-02-22 2:02PM EST9.001.801.801.950.00-33353.64%
FAZ260116P000100002024-02-07 1:10PM EST10.002.252.402.600.00-2555.08%
FAZ260116P000110002024-01-30 9:36AM EST11.003.003.103.300.00--756.74%
FAZ260116P000120002024-01-24 12:58PM EST12.003.553.804.100.00-7958.35%
FAZ260116P000130002024-01-17 9:30AM EST13.004.000.000.000.00-14210.00%
FAZ260116P000150002023-09-27 9:36AM EST15.004.300.505.000.00-1140.14%
FAZ260116P000160002023-12-27 10:35AM EST16.006.436.306.700.00-1251.66%
FAZ260116P000170002024-02-21 11:26AM EST17.007.427.707.900.00-23259.60%
FAZ260116P000180002024-01-24 11:55AM EST18.008.046.008.800.00-303462.45%
FAZ260116P000190002024-02-21 11:26AM EST19.009.029.309.600.00-217159.38%
FAZ260116P000200002024-01-19 1:27PM EST20.009.7010.0012.100.00-404071.44%
FAZ260116P000220002024-01-05 11:42AM EST22.0011.4011.5011.900.00-11253.00%
FAZ260116P000230002023-11-06 10:52AM EST23.009.208.4013.000.00--160.25%
FAZ260116P000250002024-01-31 2:06PM EST25.0014.5014.6014.900.00-1659.13%
FAZ260116P000270002023-12-04 10:25AM EST27.0014.1515.1017.800.00-2356.25%
FAZ260116P000280002024-01-17 11:27AM EST28.0016.0017.0017.600.00-1254.35%
FAZ260116P000300002024-01-31 11:15AM EST30.0019.0019.2019.600.00-41059.08%
FAZ260116P000340002023-12-27 9:42AM EST34.0021.8021.9022.500.00-110.00%
FAZ260116P000350002024-01-23 11:01AM EST35.0022.8823.7024.200.00-202152.73%