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
59 738,09 +896,94 (+1,52 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116C00005000 | 2024-04-23 3:12PM EDT | 5.00 | 5.70 | 4.50 | 8.50 | 0.00 | - | 1 | 1 | 67.19% |
| FAZ260116C00006000 | 2024-03-13 3:12PM EDT | 6.00 | 4.90 | 3.50 | 7.70 | 0.00 | - | - | 13 | 58.15% |
| FAZ260116C00007000 | 2024-04-09 11:18AM EDT | 7.00 | 4.08 | 4.20 | 4.50 | 0.00 | - | 5 | 10 | 44.19% |
| FAZ260116C00008000 | 2024-04-22 12:55PM EDT | 8.00 | 3.93 | 3.70 | 5.00 | 0.00 | - | 10 | 39 | 55.91% |
| FAZ260116C00009000 | 2024-04-16 11:25AM EDT | 9.00 | 4.30 | 3.00 | 6.00 | 0.00 | - | 1 | 3 | 69.68% |
| FAZ260116C00010000 | 2024-04-12 10:52AM EDT | 10.00 | 3.70 | 3.00 | 5.40 | 0.00 | - | 1 | 72 | 71.29% |
| FAZ260116C00011000 | 2024-04-25 9:40AM EDT | 11.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 2 | 222 | 54.30% |
| FAZ260116C00012000 | 2024-04-25 10:03AM EDT | 12.00 | 2.95 | 2.65 | 2.85 | 0.00 | - | 2 | 130 | 56.23% |
| FAZ260116C00013000 | 2024-04-19 3:05PM EDT | 13.00 | 2.90 | 2.45 | 2.70 | 0.00 | - | 3 | 26 | 58.23% |
| FAZ260116C00015000 | 2024-04-18 1:28PM EDT | 15.00 | 2.80 | 2.15 | 2.40 | 0.00 | - | 3 | 104 | 61.33% |
| FAZ260116C00016000 | 2024-02-29 12:45PM EDT | 16.00 | 2.44 | 1.65 | 1.85 | 0.00 | - | 3 | 16 | 55.57% |
| FAZ260116C00017000 | 2024-04-09 2:45PM EDT | 17.00 | 2.00 | 1.95 | 2.20 | 0.00 | - | 2 | 63 | 64.48% |
| FAZ260116C00018000 | 2024-04-09 2:48PM EDT | 18.00 | 1.91 | 1.85 | 2.10 | 0.00 | - | 1 | 65 | 65.58% |
| FAZ260116C00019000 | 2024-04-09 2:49PM EDT | 19.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 1 | 3 | 66.89% |
| FAZ260116C00020000 | 2024-04-23 2:58PM EDT | 20.00 | 1.75 | 1.70 | 1.95 | 0.00 | - | 2 | 38 | 67.97% |
| FAZ260116C00021000 | 2024-03-11 10:39AM EDT | 21.00 | 2.00 | 1.70 | 1.85 | 0.00 | - | 1 | 2 | 69.31% |
| FAZ260116C00022000 | 2024-04-11 3:59PM EDT | 22.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 2 | 9 | 70.02% |
| FAZ260116C00023000 | 2024-04-12 11:25AM EDT | 23.00 | 2.00 | 1.50 | 1.75 | 0.00 | - | 1 | 3 | 70.61% |
| FAZ260116C00024000 | 2024-04-12 1:29PM EDT | 24.00 | 2.00 | 1.45 | 1.70 | 0.00 | - | 1 | 6 | 71.48% |
| FAZ260116C00025000 | 2024-02-01 11:54AM EDT | 25.00 | 2.50 | 1.50 | 1.75 | 0.00 | - | 2 | 22 | 74.17% |
| FAZ260116C00026000 | 2024-03-19 3:31PM EDT | 26.00 | 1.41 | 1.75 | 2.00 | 0.00 | - | 39 | 60 | 80.47% |
| FAZ260116C00027000 | 2024-03-20 2:42PM EDT | 27.00 | 1.25 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 78.32% |
| FAZ260116C00029000 | 2024-01-09 11:25AM EDT | 29.00 | 2.80 | 1.80 | 2.35 | 0.00 | - | 1 | 6 | 88.62% |
| FAZ260116C00030000 | 2024-03-27 10:58AM EDT | 30.00 | 1.18 | 1.25 | 1.40 | 0.00 | - | 3 | 7 | 75.73% |
| FAZ260116C00033000 | 2024-04-10 9:30AM EDT | 33.00 | 1.21 | 1.15 | 1.35 | 0.00 | - | 1 | 11 | 77.83% |
| FAZ260116C00035000 | 2024-04-15 9:30AM EDT | 35.00 | 1.60 | 1.05 | 1.30 | 0.00 | - | 1 | 263 | 78.47% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116P00005000 | 2024-03-25 12:25PM EDT | 5.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 51 | 51.56% |
| FAZ260116P00006000 | 2024-04-09 11:21AM EDT | 6.00 | 0.73 | 0.40 | 0.65 | 0.00 | - | - | 10 | 50.54% |
| FAZ260116P00007000 | 2024-04-17 11:46AM EDT | 7.00 | 0.83 | 0.80 | 1.05 | 0.00 | - | 23 | 334 | 52.54% |
| FAZ260116P00008000 | 2024-02-13 4:05PM EDT | 8.00 | 1.12 | 1.35 | 1.50 | 0.00 | - | 20 | 21 | 54.39% |
| FAZ260116P00009000 | 2024-04-04 1:58PM EDT | 9.00 | 2.35 | 1.85 | 2.05 | 0.00 | - | 2 | 35 | 54.83% |
| FAZ260116P00010000 | 2024-04-26 10:13AM EDT | 10.00 | 2.70 | 2.45 | 2.70 | +0.23 | +9.31% | 2 | 5 | 55.93% |
| FAZ260116P00011000 | 2024-04-16 1:45PM EDT | 11.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 2 | 206 | 56.86% |
| FAZ260116P00012000 | 2024-04-17 12:09PM EDT | 12.00 | 3.67 | 3.80 | 4.10 | 0.00 | - | 5 | 16 | 57.35% |
| FAZ260116P00013000 | 2024-01-17 10:30AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| FAZ260116P00015000 | 2023-09-27 10:36AM EDT | 15.00 | 4.30 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 35.79% |
| FAZ260116P00016000 | 2024-04-19 11:26AM EDT | 16.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 1 | 13 | 60.21% |
| FAZ260116P00017000 | 2024-02-21 12:26PM EDT | 17.00 | 7.42 | 6.40 | 8.60 | 0.00 | - | 2 | 32 | 51.66% |
| FAZ260116P00018000 | 2024-01-24 12:55PM EDT | 18.00 | 8.04 | 6.00 | 8.80 | 0.00 | - | 30 | 34 | 59.99% |
| FAZ260116P00019000 | 2024-02-21 12:26PM EDT | 19.00 | 9.02 | 10.00 | 10.40 | 0.00 | - | 2 | 171 | 69.80% |
| FAZ260116P00020000 | 2024-04-25 12:24PM EDT | 20.00 | 10.70 | 10.40 | 10.70 | 0.00 | - | 3 | 42 | 60.38% |
| FAZ260116P00022000 | 2024-04-02 10:21AM EDT | 22.00 | 13.00 | 10.00 | 12.50 | 0.00 | - | 1 | 13 | 63.72% |
| FAZ260116P00023000 | 2024-04-19 2:55PM EDT | 23.00 | 13.10 | 11.10 | 13.40 | 0.00 | - | 5 | 6 | 63.67% |
| FAZ260116P00025000 | 2024-04-19 11:18AM EDT | 25.00 | 14.90 | 12.50 | 15.20 | 0.00 | - | 1 | 15 | 63.11% |
| FAZ260116P00027000 | 2023-12-04 11:25AM EDT | 27.00 | 14.15 | 15.10 | 17.80 | 0.00 | - | 2 | 3 | 78.13% |
| FAZ260116P00028000 | 2024-01-17 12:27PM EDT | 28.00 | 16.00 | 17.00 | 17.60 | 0.00 | - | 1 | 2 | 53.03% |
| FAZ260116P00030000 | 2024-01-31 12:15PM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FAZ260116P00034000 | 2024-04-18 10:57AM EDT | 34.00 | 23.20 | 21.00 | 23.60 | 0.00 | - | 5 | 4 | 59.86% |
| FAZ260116P00035000 | 2024-01-23 12:01PM EDT | 35.00 | 22.88 | 23.70 | 24.20 | 0.00 | - | 20 | 21 | 42.19% |
