La bourse ferme dans 6 h 44 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
26,25-1,39 (-5,03 %)
À la clôture : 04:00PM EDT
26,25 0,00 (0,00 %)
Avant Bourse : 04:07AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220520C000130002022-03-31 1:29PM EDT13.004.8011.5012.400.00--00.00%
FAZ220520C000150002022-04-29 2:30PM EDT15.009.100.000.000.00-2200.00%
FAZ220520C000160002022-04-22 3:54PM EDT16.005.800.000.000.00-100.00%
FAZ220520C000170002022-04-26 9:56AM EDT17.005.300.000.000.00-200.00%
FAZ220520C000180002022-04-28 1:40PM EDT18.004.750.000.000.00-800.00%
FAZ220520C000185002022-04-22 9:54AM EDT18.502.690.000.000.00-900.00%
FAZ220520C000190002022-05-10 2:08PM EDT19.007.050.000.000.00-3000.00%
FAZ220520C000195002022-05-10 1:01PM EDT19.507.900.000.000.00-1000.00%
FAZ220520C000200002022-05-11 3:54PM EDT20.007.200.000.000.00-200.00%
FAZ220520C000205002022-05-06 10:26AM EDT20.504.100.000.000.00-100.00%
FAZ220520C000210002022-05-13 3:02PM EDT21.005.420.000.000.00-1000.00%
FAZ220520C000215002022-05-09 10:51AM EDT21.504.100.000.000.00-2000.00%
FAZ220520C000220002022-05-11 3:13PM EDT22.004.700.000.000.00-100.00%
FAZ220520C000225002022-05-06 10:18AM EDT22.502.750.000.000.00-2000.00%
FAZ220520C000230002022-05-13 1:42PM EDT23.003.500.000.000.00-1000.00%
FAZ220520C000235002022-05-12 3:28PM EDT23.504.900.000.000.00-600.00%
FAZ220520C000240002022-05-12 10:49AM EDT24.003.950.000.000.00-1000.00%
FAZ220520C000245002022-05-13 11:08AM EDT24.502.300.000.000.00-100.00%
FAZ220520C000250002022-05-13 1:32PM EDT25.002.070.000.000.00-9600.00%
FAZ220520C000255002022-05-13 3:52PM EDT25.501.690.000.000.00-200.00%
FAZ220520C000260002022-05-13 3:46PM EDT26.001.350.000.000.00-8500.00%
FAZ220520C000270002022-05-13 3:58PM EDT27.001.020.000.000.00-5106.25%
FAZ220520C000280002022-05-13 2:05PM EDT28.000.990.000.000.00-22012.50%
FAZ220520C000290002022-05-13 3:27PM EDT29.000.500.000.000.00-66025.00%
FAZ220520C000300002022-05-13 3:58PM EDT30.000.350.000.000.00-126025.00%
FAZ220520C000310002022-05-13 2:16PM EDT31.000.330.000.000.00-4025.00%
FAZ220520C000315002022-05-16 12:07AM EDT31.500.230.000.000.00---50.00%
FAZ220520C000320002022-05-12 3:10PM EDT32.000.900.000.000.00-3050.00%
FAZ220520C000330002022-05-13 1:38PM EDT33.000.130.000.000.00-1050.00%
FAZ220520C000340002022-05-12 3:01PM EDT34.000.550.000.000.00-3050.00%
FAZ220520C000350002022-05-12 1:18PM EDT35.000.090.000.000.00-1050.00%
FAZ220520C000360002022-05-12 11:52AM EDT36.000.300.000.000.00-31050.00%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220520P000100002022-04-21 9:31AM EDT10.000.280.000.000.00-20100.00%
FAZ220520P000150002022-05-12 12:48PM EDT15.000.030.000.000.00-1050.00%
FAZ220520P000160002022-05-12 1:00PM EDT16.000.040.000.000.00-10050.00%
FAZ220520P000170002022-05-12 1:12PM EDT17.000.010.000.000.00-15050.00%
FAZ220520P000175002022-04-18 11:37AM EDT17.500.250.000.000.00--050.00%
FAZ220520P000180002022-05-06 2:18PM EDT18.000.100.000.000.00-10050.00%
FAZ220520P000185002022-04-25 1:18PM EDT18.500.250.000.000.00--050.00%
FAZ220520P000190002022-05-06 11:33AM EDT19.000.100.000.000.00-5050.00%
FAZ220520P000195002022-05-06 3:40PM EDT19.500.100.000.000.00-3050.00%
FAZ220520P000200002022-05-12 12:34PM EDT20.000.030.000.000.00-3050.00%
FAZ220520P000205002022-05-11 2:14PM EDT20.500.040.000.000.00-5050.00%
FAZ220520P000210002022-05-09 3:32PM EDT21.000.200.000.000.00-1050.00%
FAZ220520P000215002022-04-26 3:02PM EDT21.501.150.000.000.00-10050.00%
FAZ220520P000220002022-05-11 2:41PM EDT22.000.070.000.000.00-5050.00%
FAZ220520P000225002022-05-13 2:25PM EDT22.500.090.000.000.00-12025.00%
FAZ220520P000230002022-05-13 12:50PM EDT23.000.150.000.000.00-5025.00%
FAZ220520P000235002022-05-13 3:44PM EDT23.500.250.000.000.00-24025.00%
FAZ220520P000240002022-05-13 10:19AM EDT24.000.350.000.000.00-10025.00%
FAZ220520P000245002022-05-13 3:53PM EDT24.500.400.000.000.00-12012.50%
FAZ220520P000250002022-05-13 3:14PM EDT25.000.650.000.000.00-13012.50%
FAZ220520P000255002022-05-16 12:08AM EDT25.501.200.000.000.00--06.25%
FAZ220520P000260002022-05-13 2:26PM EDT26.000.900.000.000.00-203.13%
FAZ220520P000270002022-05-16 12:08AM EDT27.001.770.000.000.00--00.00%
FAZ220520P000280002022-05-16 12:08AM EDT28.002.850.000.000.00--00.00%
FAZ220520P000290002022-05-16 12:08AM EDT29.001.850.000.000.00--00.00%
FAZ220520P000300002022-05-12 12:08PM EDT30.002.850.000.000.00-2000.00%
FAZ220520P000310002022-05-16 12:08AM EDT31.003.630.000.000.00--00.00%
FAZ220520P000320002022-05-16 12:08AM EDT32.004.390.000.000.00--00.00%
FAZ220520P000350002022-05-16 12:08AM EDT35.008.900.000.000.00---0.00%
FAZ220520P000360002022-04-29 3:32PM EDT36.0011.580.000.000.00-100.00%