Marchés français ouverture 4 h 28 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
10,88-0,16 (-1,45 %)
À la clôture : 04:00PM EDT
10,93 +0,05 (+0,46 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240419C000080002024-01-24 2:46PM EDT8.005.001.255.500.00-110138.28%
FAZ240419C000090002024-03-18 3:38PM EDT9.001.891.802.25-0.06-3.08%82762.50%
FAZ240419C000100002024-03-18 1:08PM EDT10.000.950.901.05-0.18-15.93%1935839.65%
FAZ240419C000110002024-03-18 3:53PM EDT11.000.450.400.45-0.15-25.00%5859339.26%
FAZ240419C000120002024-03-18 3:52PM EDT12.000.200.150.20-0.08-28.57%25470444.53%
FAZ240419C000130002024-03-18 12:50PM EDT13.000.080.050.10-0.07-46.67%3511,61150.39%
FAZ240419C000140002024-03-18 12:41PM EDT14.000.100.050.10+0.02+25.00%121,60559.77%
FAZ240419C000150002024-03-18 2:07PM EDT15.000.040.000.05-0.01-20.00%1165457.81%
FAZ240419C000160002024-03-05 3:25PM EDT16.000.090.000.100.00-11,29575.39%
FAZ240419C000170002024-03-05 11:44AM EDT17.000.050.000.400.00-2213114.45%
FAZ240419C000180002024-03-13 10:54AM EDT18.000.030.000.050.00-13,11582.81%
FAZ240419C000190002024-03-05 4:37PM EDT19.000.090.000.750.00-1114157.81%
FAZ240419C000200002024-03-13 9:52AM EDT20.000.010.000.150.00-5763115.63%
FAZ240419C000210002024-02-13 3:47PM EDT21.000.150.000.750.00-1063175.39%
FAZ240419C000220002024-01-19 1:31PM EDT22.000.200.000.750.00-494183.20%
FAZ240419C000230002024-02-08 11:27AM EDT23.000.050.000.750.00-177190.82%
FAZ240419C000240002024-02-08 10:30AM EDT24.000.050.000.300.00-192160.55%
FAZ240419C000250002024-01-16 3:52PM EDT25.000.150.000.150.00-2169146.88%
FAZ240419C000260002024-01-09 11:23AM EDT26.000.140.000.750.00-317210.74%
FAZ240419C000270002023-11-03 9:56AM EDT27.001.250.300.400.00-11213.09%
FAZ240419C000280002023-11-10 4:29PM EDT28.001.000.200.350.00--1207.03%
FAZ240419C000290002023-12-01 4:55PM EDT29.000.250.000.750.00-2059227.73%
FAZ240419C000300002024-02-13 10:53AM EDT30.000.050.000.750.00-9161233.20%
FAZ240419C000310002023-12-01 4:27PM EDT31.000.200.002.200.00-11320.12%
FAZ240419C000320002023-12-11 10:30AM EDT32.000.250.000.550.00--125226.76%
FAZ240419C000330002024-01-22 10:50AM EDT33.000.240.000.750.00-511247.46%
FAZ240419C000350002024-01-29 4:50PM EDT35.000.050.000.100.00-1011,607179.69%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240419P000090002024-03-18 1:19PM EDT9.000.050.000.05-0.02-28.57%541546.09%
FAZ240419P000100002024-03-15 3:39PM EDT10.000.170.150.200.00-174542.77%
FAZ240419P000110002024-03-18 10:53AM EDT11.000.600.550.70-0.02-3.23%112249.41%
FAZ240419P000120002024-03-15 11:35AM EDT12.001.421.301.450.00-118756.64%
FAZ240419P000130002024-03-15 11:49AM EDT13.002.282.252.350.00-28260.55%
FAZ240419P000140002024-03-14 10:35AM EDT14.003.192.903.600.00-13268.75%
FAZ240419P000150002024-03-12 11:41AM EDT15.004.204.105.000.00-253118.16%
FAZ240419P000160002024-03-15 2:07PM EDT16.005.105.005.400.00-120582.81%
FAZ240419P000170002024-03-13 1:01PM EDT17.006.305.906.400.00-305177.34%
FAZ240419P000180002024-03-12 11:17AM EDT18.007.206.508.200.00-3358128.91%
FAZ240419P000190002023-12-14 2:52PM EDT19.005.605.405.600.00-1270.00%
FAZ240419P000200002024-03-13 1:01PM EDT20.009.308.809.500.00-13299.22%
FAZ240419P000210002024-03-04 10:32AM EDT21.009.829.8010.400.00-413153162.50%
FAZ240419P000220002024-02-23 12:50PM EDT22.0010.8010.8011.400.00-1021169.92%
FAZ240419P000230002023-10-18 3:05PM EDT23.005.306.706.900.00-140.00%
FAZ240419P000240002024-01-26 3:41PM EDT24.0011.3010.6014.900.00-11333.40%
FAZ240419P000250002023-10-31 3:27PM EDT25.005.759.409.600.00-420.00%
FAZ240419P000270002024-01-26 3:55PM EDT27.0014.3013.6017.900.00-22355.37%
FAZ240419P000300002023-11-10 2:12PM EDT30.0011.6312.6014.600.00-120.00%
FAZ240419P000350002024-01-02 4:00PM EDT35.0021.2020.3024.300.00-130220.70%