La bourse ferme dans 6 h 44 min
CAC 40
6 349,96 -12,72 (-0,20 %) Euro Stoxx 50
3 694,63 -8,79 (-0,24 %) Dow Jones
32 196,66 +466,36 (+1,47 %) EUR/USD
1,0435 +0,0018 (+0,18 %) Gold future
1 794,00 -14,20 (-0,79 %) BTC-EUR
28 569,57 -96,12 (-0,34 %)
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
Avant Bourse :
Options d’achatpour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220520C00013000 | 2022-03-31 1:29PM EDT | 13.00 | 4.80 | 11.50 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| FAZ220520C00015000 | 2022-04-29 2:30PM EDT | 15.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FAZ220520C00016000 | 2022-04-22 3:54PM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ220520C00017000 | 2022-04-26 9:56AM EDT | 17.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ220520C00018000 | 2022-04-28 1:40PM EDT | 18.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAZ220520C00018500 | 2022-04-22 9:54AM EDT | 18.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAZ220520C00019000 | 2022-05-10 2:08PM EDT | 19.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAZ220520C00019500 | 2022-05-10 1:01PM EDT | 19.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAZ220520C00020000 | 2022-05-11 3:54PM EDT | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ220520C00020500 | 2022-05-06 10:26AM EDT | 20.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ220520C00021000 | 2022-05-13 3:02PM EDT | 21.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAZ220520C00021500 | 2022-05-09 10:51AM EDT | 21.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FAZ220520C00022000 | 2022-05-11 3:13PM EDT | 22.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ220520C00022500 | 2022-05-06 10:18AM EDT | 22.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FAZ220520C00023000 | 2022-05-13 1:42PM EDT | 23.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAZ220520C00023500 | 2022-05-12 3:28PM EDT | 23.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAZ220520C00024000 | 2022-05-12 10:49AM EDT | 24.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAZ220520C00024500 | 2022-05-13 11:08AM EDT | 24.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ220520C00025000 | 2022-05-13 1:32PM EDT | 25.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| FAZ220520C00025500 | 2022-05-13 3:52PM EDT | 25.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ220520C00026000 | 2022-05-13 3:46PM EDT | 26.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| FAZ220520C00027000 | 2022-05-13 3:58PM EDT | 27.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| FAZ220520C00028000 | 2022-05-13 2:05PM EDT | 28.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FAZ220520C00029000 | 2022-05-13 3:27PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| FAZ220520C00030000 | 2022-05-13 3:58PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| FAZ220520C00031000 | 2022-05-13 2:16PM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FAZ220520C00031500 | 2022-05-16 12:07AM EDT | 31.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| FAZ220520C00032000 | 2022-05-12 3:10PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAZ220520C00033000 | 2022-05-13 1:38PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ220520C00034000 | 2022-05-12 3:01PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAZ220520C00035000 | 2022-05-12 1:18PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ220520C00036000 | 2022-05-12 11:52AM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Options de ventepour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220520P00010000 | 2022-04-21 9:31AM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| FAZ220520P00015000 | 2022-05-12 12:48PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ220520P00016000 | 2022-05-12 1:00PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAZ220520P00017000 | 2022-05-12 1:12PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FAZ220520P00017500 | 2022-04-18 11:37AM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAZ220520P00018000 | 2022-05-06 2:18PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAZ220520P00018500 | 2022-04-25 1:18PM EDT | 18.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAZ220520P00019000 | 2022-05-06 11:33AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FAZ220520P00019500 | 2022-05-06 3:40PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAZ220520P00020000 | 2022-05-12 12:34PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAZ220520P00020500 | 2022-05-11 2:14PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FAZ220520P00021000 | 2022-05-09 3:32PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ220520P00021500 | 2022-04-26 3:02PM EDT | 21.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAZ220520P00022000 | 2022-05-11 2:41PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FAZ220520P00022500 | 2022-05-13 2:25PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FAZ220520P00023000 | 2022-05-13 12:50PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FAZ220520P00023500 | 2022-05-13 3:44PM EDT | 23.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| FAZ220520P00024000 | 2022-05-13 10:19AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAZ220520P00024500 | 2022-05-13 3:53PM EDT | 24.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FAZ220520P00025000 | 2022-05-13 3:14PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FAZ220520P00025500 | 2022-05-16 12:08AM EDT | 25.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAZ220520P00026000 | 2022-05-13 2:26PM EDT | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAZ220520P00027000 | 2022-05-16 12:08AM EDT | 27.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ220520P00028000 | 2022-05-16 12:08AM EDT | 28.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ220520P00029000 | 2022-05-16 12:08AM EDT | 29.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ220520P00030000 | 2022-05-12 12:08PM EDT | 30.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FAZ220520P00031000 | 2022-05-16 12:08AM EDT | 31.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ220520P00032000 | 2022-05-16 12:08AM EDT | 32.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ220520P00035000 | 2022-05-16 12:08AM EDT | 35.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| FAZ220520P00036000 | 2022-04-29 3:32PM EDT | 36.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
