La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 635,39 +124,14 (+0,35 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231208C00014000 | 2023-12-01 12:25PM EST | 14.00 | 1.64 | 1.40 | 1.70 | -0.43 | -20.77% | 3 | 4 | 67.19% |
| FAZ231208C00015500 | 2023-12-01 3:56PM EST | 15.50 | 0.40 | 0.35 | 0.40 | -0.30 | -42.86% | 248 | 15 | 39.06% |
| FAZ231208C00016500 | 2023-12-01 3:44PM EST | 16.50 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 49 | 29 | 44.14% |
| FAZ231208C00017000 | 2023-12-01 2:24PM EST | 17.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 19 | 200 | 53.13% |
| FAZ231208C00017500 | 2023-12-01 3:43PM EST | 17.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 7 | 18 | 50.00% |
| FAZ231208C00018000 | 2023-11-30 10:56AM EST | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 69.53% |
| FAZ231208C00018500 | 2023-11-27 11:22AM EST | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 68.75% |
| FAZ231208C00019000 | 2023-11-21 12:49PM EST | 19.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 40 | 64 | 78.13% |
| FAZ231208C00020000 | 2023-11-16 1:00PM EST | 20.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 93.75% |
| FAZ231208C00020500 | 2023-11-02 2:56PM EST | 20.50 | 0.90 | 0.00 | 0.05 | 0.00 | - | - | 85 | 101.56% |
| FAZ231208C00021000 | 2023-11-16 2:41PM EST | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 107.81% |
| FAZ231208C00021500 | 2023-11-10 2:23PM EST | 21.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 17 | 32 | 115.63% |
| FAZ231208C00022000 | 2023-11-01 2:00PM EST | 22.00 | 1.17 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 121.88% |
| FAZ231208C00022500 | 2023-11-09 11:24AM EST | 22.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 128.13% |
| FAZ231208C00023500 | 2023-10-31 1:32PM EST | 23.50 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 140.63% |
| FAZ231208C00024000 | 2023-11-02 9:29AM EST | 24.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| FAZ231208C00025000 | 2023-11-13 12:00PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 159.38% |
| FAZ231208C00025500 | 2023-11-06 9:59AM EST | 25.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 164.06% |
| FAZ231208C00030000 | 2023-11-24 9:45AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 207.81% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231208P00016000 | 2023-12-01 12:52PM EST | 16.00 | 0.65 | 0.50 | 0.60 | +0.30 | +85.71% | 12 | 30 | 43.56% |
| FAZ231208P00016500 | 2023-11-30 12:17PM EST | 16.50 | 0.59 | 0.90 | 1.05 | 0.00 | - | 1 | 32 | 55.08% |
| FAZ231208P00017000 | 2023-11-29 10:20AM EST | 17.00 | 0.85 | 1.40 | 1.50 | 0.00 | - | 31 | 18 | 52.34% |
| FAZ231208P00017500 | 2023-12-01 12:57PM EST | 17.50 | 2.00 | 1.70 | 2.70 | +0.70 | +53.85% | 4 | 12 | 108.20% |
| FAZ231208P00018000 | 2023-11-24 9:56AM EST | 18.00 | 1.43 | 1.75 | 3.40 | 0.00 | - | 1 | 2 | 101.95% |
| FAZ231208P00018500 | 2023-11-24 10:49AM EST | 18.50 | 2.05 | 2.85 | 3.20 | 0.00 | - | 15 | 13 | 104.30% |
| FAZ231208P00019000 | 2023-11-24 10:40AM EST | 19.00 | 2.50 | 3.30 | 4.20 | 0.00 | - | 14 | 60 | 156.25% |
| FAZ231208P00019500 | 2023-11-21 10:29AM EST | 19.50 | 2.64 | 3.40 | 6.40 | 0.00 | - | 1 | 1 | 259.57% |
| FAZ231208P00020500 | 2023-11-01 2:17PM EST | 20.50 | 1.01 | 4.30 | 7.40 | 0.00 | - | 1 | 1 | 278.91% |
| FAZ231208P00021500 | 2023-10-30 9:35AM EST | 21.50 | 1.05 | 4.30 | 5.40 | 0.00 | - | - | 1 | 0.00% |
| FAZ231208P00022000 | 2023-10-26 12:57PM EST | 22.00 | 1.71 | 3.10 | 7.80 | 0.00 | - | - | 0 | 371.88% |
| FAZ231208P00022500 | 2023-11-14 11:02AM EST | 22.50 | 4.89 | 6.80 | 7.00 | 0.00 | - | 1 | 6 | 125.00% |
