La bourse ferme dans 1 h 20 min
CAC 40
5 958,79 -26,67 (-0,45 %) Euro Stoxx 50
3 449,40 +1,68 (+0,05 %) Dow Jones
30 065,65 -208,22 (-0,69 %) EUR/USD
0,9823 -0,0061 (-0,62 %) Gold future
1 721,90 +1,10 (+0,06 %) BTC-EUR
20 404,21 +25,54 (+0,13 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Options d’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ221007C00017000 | 2022-09-19 3:11PM EDT | 17.00 | 6.20 | 8.00 | 8.60 | 0.00 | - | 80 | 45 | 281.25% |
| FAZ221007C00018000 | 2022-09-02 3:23PM EDT | 18.00 | 6.40 | 11.60 | 12.40 | 0.00 | - | 20 | 10 | 1,241.02% |
| FAZ221007C00019000 | 2022-09-27 1:56PM EDT | 19.00 | 11.70 | 6.00 | 6.60 | 0.00 | - | 10 | 10 | 212.50% |
| FAZ221007C00020000 | 2022-09-27 1:42PM EDT | 20.00 | 10.70 | 5.10 | 5.50 | 0.00 | - | 10 | 9 | 0.00% |
| FAZ221007C00020500 | 2022-09-06 1:47PM EDT | 20.50 | 4.80 | 4.50 | 5.10 | 0.00 | - | 1 | 1 | 165.63% |
| FAZ221007C00021000 | 2022-10-04 1:30PM EDT | 21.00 | 4.02 | 4.10 | 4.60 | 0.00 | - | 1 | 21 | 150.00% |
| FAZ221007C00021500 | 2022-09-01 9:56AM EDT | 21.50 | 4.02 | 7.40 | 8.90 | 0.00 | - | 1 | 1 | 865.63% |
| FAZ221007C00022000 | 2022-09-29 3:26PM EDT | 22.00 | 7.30 | 1.90 | 3.60 | 0.00 | - | 18 | 23 | 120.31% |
| FAZ221007C00022500 | 2022-10-05 2:01PM EDT | 22.50 | 2.90 | 2.05 | 2.95 | 0.00 | - | 1 | 2 | 0.00% |
| FAZ221007C00023000 | 2022-10-05 12:57PM EDT | 23.00 | 2.32 | 1.70 | 2.70 | 0.00 | - | 10 | 27 | 124.22% |
| FAZ221007C00024000 | 2022-10-06 9:50AM EDT | 24.00 | 1.55 | 1.35 | 1.65 | +0.18 | +13.14% | 50 | 137 | 75.39% |
| FAZ221007C00024500 | 2022-10-04 2:25PM EDT | 24.50 | 0.97 | 1.00 | 1.30 | 0.00 | - | 4 | 2 | 57.81% |
| FAZ221007C00025000 | 2022-10-05 12:57PM EDT | 25.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 29 | 34 | 69.92% |
| FAZ221007C00025500 | 2022-10-05 3:51PM EDT | 25.50 | 0.45 | 0.45 | 0.70 | 0.00 | - | 335 | 442 | 72.27% |
| FAZ221007C00026000 | 2022-10-05 3:00PM EDT | 26.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 88 | 144 | 81.45% |
| FAZ221007C00026500 | 2022-10-06 9:40AM EDT | 26.50 | 0.25 | 0.20 | 0.40 | -0.06 | -19.35% | 1 | 132 | 86.72% |
| FAZ221007C00027000 | 2022-10-05 3:13PM EDT | 27.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 115 | 240 | 89.45% |
| FAZ221007C00027500 | 2022-10-05 10:47AM EDT | 27.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | 154 | 185 | 90.63% |
| FAZ221007C00028000 | 2022-10-04 11:20AM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 475 | 25.00% |
| FAZ221007C00028500 | 2022-10-05 3:17PM EDT | 28.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 29 | 172.27% |
| FAZ221007C00029000 | 2022-10-05 3:59PM EDT | 29.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | 28 | 238 | 139.45% |
| FAZ221007C00030000 | 2022-10-06 9:44AM EDT | 30.00 | 0.30 | 0.00 | 0.25 | +0.25 | +500.00% | 3 | 93 | 157.42% |
| FAZ221007C00031000 | 2022-10-04 1:24PM EDT | 31.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 9 | 92 | 196.09% |
| FAZ221007C00032000 | 2022-10-03 3:55PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 28 | 50.00% |
| FAZ221007C00033000 | 2022-10-04 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 294.53% |
| FAZ221007C00034000 | 2022-10-03 1:39PM EDT | 34.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 182.81% |
| FAZ221007C00035000 | 2022-10-03 9:30AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| FAZ221007C00036000 | 2022-10-05 10:57AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 359.38% |
| FAZ221007C00038000 | 2022-10-04 3:37PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 240.63% |
| FAZ221007C00039000 | 2022-10-03 3:48PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ221007P00019500 | 2022-10-05 11:34AM EDT | 19.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 332.42% |
| FAZ221007P00020000 | 2022-09-27 9:46AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 309.38% |
| FAZ221007P00021000 | 2022-09-15 1:35PM EDT | 21.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | - | 30 | 264.84% |
| FAZ221007P00021500 | 2022-10-04 2:12PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FAZ221007P00022000 | 2022-10-04 11:58AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FAZ221007P00022500 | 2022-09-08 1:56PM EDT | 22.50 | 2.00 | 0.00 | 0.70 | 0.00 | - | - | 3 | 193.36% |
| FAZ221007P00023000 | 2022-10-05 11:32AM EDT | 23.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 20 | 127.34% |
| FAZ221007P00023500 | 2022-10-04 12:28PM EDT | 23.50 | 0.40 | 0.05 | 0.35 | 0.00 | - | 4 | 7 | 119.92% |
| FAZ221007P00024000 | 2022-10-04 3:59PM EDT | 24.00 | 0.59 | 0.10 | 0.45 | 0.00 | - | 22 | 32 | 113.87% |
| FAZ221007P00024500 | 2022-10-05 3:09PM EDT | 24.50 | 0.50 | 0.25 | 0.60 | 0.00 | - | 19 | 30 | 115.23% |
| FAZ221007P00025000 | 2022-10-06 9:50AM EDT | 25.00 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 17 | 116 | 107.03% |
| FAZ221007P00025500 | 2022-10-05 2:04PM EDT | 25.50 | 0.97 | 0.70 | 1.00 | 0.00 | - | 5 | 55 | 116.80% |
| FAZ221007P00026000 | 2022-10-06 9:52AM EDT | 26.00 | 1.10 | 1.10 | 1.30 | -0.30 | -21.43% | 10 | 103 | 126.56% |
| FAZ221007P00026500 | 2022-10-06 9:43AM EDT | 26.50 | 1.40 | 1.35 | 1.55 | -0.45 | -24.32% | 40 | 101 | 117.58% |
| FAZ221007P00027000 | 2022-10-04 9:35AM EDT | 27.00 | 1.70 | 1.70 | 2.10 | 0.00 | - | 4 | 45 | 131.84% |
| FAZ221007P00027500 | 2022-10-03 3:48PM EDT | 27.50 | 1.15 | 2.15 | 2.55 | 0.00 | - | 35 | 153 | 143.55% |
| FAZ221007P00028000 | 2022-10-04 11:35AM EDT | 28.00 | 3.40 | 1.15 | 3.10 | 0.00 | - | 4 | 23 | 201.56% |
| FAZ221007P00028500 | 2022-10-04 12:50PM EDT | 28.50 | 3.85 | 1.70 | 3.50 | 0.00 | - | 9 | 8 | 203.91% |
| FAZ221007P00029000 | 2022-10-04 12:50PM EDT | 29.00 | 4.31 | 2.10 | 3.90 | 0.00 | - | 2 | 46 | 203.52% |
| FAZ221007P00030000 | 2022-10-04 11:01AM EDT | 30.00 | 5.10 | 2.70 | 5.00 | 0.00 | - | 1 | 0 | 252.34% |
| FAZ221007P00032000 | 2022-09-30 11:38AM EDT | 32.00 | 4.10 | 6.10 | 7.00 | 0.00 | - | 2 | 0 | 196.88% |
© 2022 Yahoo. Tous droits réservés.
