FAZ - Direxion Daily Financial Bear 3X Shares

NYSEArca - NYSEArca Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ230616C000100002023-03-13 9:43AM EDT10.0014.200.000.000.00-100.00%
FAZ230616C000130002023-04-24 2:06PM EDT13.007.309.609.800.00-429612.30%
FAZ230616C000140002023-04-24 10:36AM EDT14.006.108.508.800.00-11110543.75%
FAZ230616C000150002023-04-06 9:46AM EDT15.007.806.606.900.00-190375.20%
FAZ230616C000160002023-06-05 10:13AM EDT16.005.404.004.400.00-512685.94%
FAZ230616C000165002023-06-08 3:32PM EDT16.503.703.503.900.00-1375.78%
FAZ230616C000170002023-06-02 12:01PM EDT17.003.903.003.400.00-34965.63%
FAZ230616C000175002023-06-09 12:26PM EDT17.502.752.502.75-0.05-1.79%7573.44%
FAZ230616C000180002023-06-06 10:32AM EDT18.002.552.052.250.00-827962.11%
FAZ230616C000190002023-06-05 3:39PM EDT19.002.211.201.350.00-112653.52%
FAZ230616C000195002023-06-09 2:29PM EDT19.500.900.850.95-0.05-5.26%31649.61%
FAZ230616C000200002023-06-09 3:49PM EDT20.000.570.550.65-0.18-24.00%5246950.00%
FAZ230616C000205002023-06-09 3:58PM EDT20.500.390.300.45-0.03-7.14%12710553.13%
FAZ230616C000210002023-06-09 3:46PM EDT21.000.200.200.25-0.09-31.03%8089650.00%
FAZ230616C000215002023-06-09 11:59AM EDT21.500.190.100.20-0.01-5.00%5014151.17%
FAZ230616C000220002023-06-08 1:19PM EDT22.000.150.000.150.00-375050.00%
FAZ230616C000225002023-06-07 9:39AM EDT22.500.150.050.100.00-45259.38%
FAZ230616C000230002023-06-09 3:34PM EDT23.000.050.000.10-0.05-50.00%116261.72%
FAZ230616C000235002023-06-09 1:26PM EDT23.500.020.000.05-0.05-71.43%29960.94%
FAZ230616C000240002023-06-05 12:26PM EDT24.000.130.000.100.00-225476.56%
FAZ230616C000245002023-06-02 3:52PM EDT24.500.100.000.100.00-252783.59%
FAZ230616C000250002023-06-02 2:04PM EDT25.000.040.000.10-0.03-42.86%161590.63%
FAZ230616C000255002023-06-01 12:30PM EDT25.500.200.000.100.00-1596.88%
FAZ230616C000260002023-06-01 3:05PM EDT26.000.180.000.100.00-11244103.13%
FAZ230616C000265002023-05-31 2:22PM EDT26.500.320.000.100.00--1109.38%
FAZ230616C000270002023-06-06 10:12AM EDT27.000.050.000.100.00-30282115.63%
FAZ230616C000280002023-06-05 1:16PM EDT28.000.100.000.000.00-35950.00%
FAZ230616C000290002023-06-01 12:02PM EDT29.000.030.000.10-0.03-50.00%123137.50%
FAZ230616C000300002023-05-31 11:58AM EDT30.000.150.000.050.00-281,525132.81%
FAZ230616C000310002023-06-06 3:31PM EDT31.000.040.000.050.00-2277142.19%
FAZ230616C000320002023-05-31 3:44PM EDT32.000.050.000.050.00-4113150.00%
FAZ230616C000330002023-06-07 3:17PM EDT33.000.010.000.100.00-352175.78%
FAZ230616C000340002023-05-31 2:17PM EDT34.000.050.000.000.00-110750.00%
FAZ230616C000350002023-05-23 3:06PM EDT35.000.050.000.050.00-15376175.00%
FAZ230616C000360002023-05-25 9:30AM EDT36.000.100.000.100.00-1123200.00%
FAZ230616C000370002023-05-18 9:30AM EDT37.000.050.000.000.00-1513850.00%
FAZ230616C000380002023-05-25 2:17PM EDT38.000.050.000.100.00-138215.63%
FAZ230616C000390002023-04-05 11:56AM EDT39.000.600.100.350.00--8287.50%
FAZ230616C000400002023-05-19 12:46PM EDT40.000.050.000.10+0.01+25.00%1362229.69%
FAZ230616C000450002023-06-09 1:14PM EDT45.000.030.000.050.00-102,531239.06%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ230616P000100002023-04-06 11:11AM EDT10.000.100.000.750.00-2047400.39%
FAZ230616P000140002023-01-31 4:52PM EDT14.001.000.400.600.00-117262.89%
FAZ230616P000150002023-06-01 3:05PM EDT15.000.050.000.050.00-14109.38%
FAZ230616P000160002023-04-06 11:11AM EDT16.000.120.000.550.00-40240155.27%
FAZ230616P000170002023-06-01 3:05PM EDT17.000.080.000.000.00-119825.00%
FAZ230616P000180002023-05-23 10:28AM EDT18.000.110.000.100.00-33857.03%
FAZ230616P000190002023-06-07 3:50PM EDT19.000.200.050.150.00-106150.78%
FAZ230616P000200002023-06-09 3:59PM EDT20.000.410.400.50+0.01+2.50%2027052.73%
FAZ230616P000205002023-06-09 3:04PM EDT20.500.730.650.80-0.05-6.41%90455.86%
FAZ230616P000210002023-06-09 9:30AM EDT21.001.061.001.15+0.01+0.95%1313850.59%
FAZ230616P000220002023-06-07 12:33PM EDT22.001.951.852.00+0.05+2.63%32955.47%
FAZ230616P000225002023-06-08 11:47AM EDT22.502.552.352.50+0.35+15.91%23564.84%
FAZ230616P000230002023-06-09 11:04AM EDT23.003.002.803.00+0.25+9.09%130968.75%
FAZ230616P000235002023-06-07 11:39AM EDT23.503.203.203.500.00-32262.50%
FAZ230616P000240002023-06-06 3:40PM EDT24.003.903.804.00+0.30+8.33%3384.77%
FAZ230616P000245002023-06-07 11:37AM EDT24.504.204.204.500.00-32975.78%
FAZ230616P000250002023-06-06 11:14AM EDT25.004.604.605.000.00-14246121.09%
FAZ230616P000255002023-06-06 10:37AM EDT25.504.905.105.500.00-1022128.91%
FAZ230616P000260002023-06-06 12:05PM EDT26.005.705.606.000.00-18136.33%
FAZ230616P000265002023-06-05 2:33PM EDT26.505.406.006.600.00-18161.72%
FAZ230616P000270002023-06-02 3:09PM EDT27.006.406.607.100.00-810106.25%
FAZ230616P000280002023-06-06 11:07AM EDT28.007.607.708.000.00-14116.41%
FAZ230616P000290002023-06-01 3:19PM EDT29.006.908.709.000.00-10129126.56%
FAZ230616P000300002023-06-01 2:32PM EDT30.007.809.6010.000.00-44188.67%
FAZ230616P000310002023-05-31 12:51PM EDT31.007.8010.6011.100.00-10145.31%
FAZ230616P000320002023-05-31 1:35PM EDT32.008.8011.5012.100.00--0233.20%
FAZ230616P000330002023-06-02 3:27PM EDT33.0012.2812.7013.000.00-119162.50%
FAZ230616P000340002023-04-06 11:11AM EDT34.0012.0011.8013.300.00-20230.00%
FAZ230616P000350002023-04-18 2:47PM EDT35.0015.2014.0014.300.00-680.00%
FAZ230616P000360002023-04-18 2:47PM EDT36.0016.2114.9015.300.00-100.00%
FAZ230616P000370002023-05-16 10:11AM EDT37.0014.5016.7017.000.00-913193.75%
FAZ230616P000380002023-05-08 11:15AM EDT38.0016.7017.5017.600.00-8140.00%
FAZ230616P000390002023-05-12 11:15AM EDT39.0016.4018.4019.300.00-113207.81%
FAZ230616P000400002023-05-11 1:24PM EDT40.0017.6019.4020.300.00-814214.06%
FAZ230616P000450002023-02-07 3:28PM EDT45.0029.5024.6025.500.00-11333.98%