FAZ - Direxion Daily Financial Bear 3X Shares
NYSEArca - NYSEArca Prix différé. Devise en USD
Dans le cours
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230616C00010000 | 2023-03-13 9:43AM EDT | 10.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ230616C00013000 | 2023-04-24 2:06PM EDT | 13.00 | 7.30 | 9.60 | 9.80 | 0.00 | - | 4 | 29 | 612.30% |
| FAZ230616C00014000 | 2023-04-24 10:36AM EDT | 14.00 | 6.10 | 8.50 | 8.80 | 0.00 | - | 11 | 110 | 543.75% |
| FAZ230616C00015000 | 2023-04-06 9:46AM EDT | 15.00 | 7.80 | 6.60 | 6.90 | 0.00 | - | 1 | 90 | 375.20% |
| FAZ230616C00016000 | 2023-06-05 10:13AM EDT | 16.00 | 5.40 | 4.00 | 4.40 | 0.00 | - | 5 | 126 | 85.94% |
| FAZ230616C00016500 | 2023-06-08 3:32PM EDT | 16.50 | 3.70 | 3.50 | 3.90 | 0.00 | - | 1 | 3 | 75.78% |
| FAZ230616C00017000 | 2023-06-02 12:01PM EDT | 17.00 | 3.90 | 3.00 | 3.40 | 0.00 | - | 3 | 49 | 65.63% |
| FAZ230616C00017500 | 2023-06-09 12:26PM EDT | 17.50 | 2.75 | 2.50 | 2.75 | -0.05 | -1.79% | 7 | 5 | 73.44% |
| FAZ230616C00018000 | 2023-06-06 10:32AM EDT | 18.00 | 2.55 | 2.05 | 2.25 | 0.00 | - | 8 | 279 | 62.11% |
| FAZ230616C00019000 | 2023-06-05 3:39PM EDT | 19.00 | 2.21 | 1.20 | 1.35 | 0.00 | - | 1 | 126 | 53.52% |
| FAZ230616C00019500 | 2023-06-09 2:29PM EDT | 19.50 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 3 | 16 | 49.61% |
| FAZ230616C00020000 | 2023-06-09 3:49PM EDT | 20.00 | 0.57 | 0.55 | 0.65 | -0.18 | -24.00% | 52 | 469 | 50.00% |
| FAZ230616C00020500 | 2023-06-09 3:58PM EDT | 20.50 | 0.39 | 0.30 | 0.45 | -0.03 | -7.14% | 127 | 105 | 53.13% |
| FAZ230616C00021000 | 2023-06-09 3:46PM EDT | 21.00 | 0.20 | 0.20 | 0.25 | -0.09 | -31.03% | 80 | 896 | 50.00% |
| FAZ230616C00021500 | 2023-06-09 11:59AM EDT | 21.50 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 50 | 141 | 51.17% |
| FAZ230616C00022000 | 2023-06-08 1:19PM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 750 | 50.00% |
| FAZ230616C00022500 | 2023-06-07 9:39AM EDT | 22.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 52 | 59.38% |
| FAZ230616C00023000 | 2023-06-09 3:34PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 162 | 61.72% |
| FAZ230616C00023500 | 2023-06-09 1:26PM EDT | 23.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 29 | 9 | 60.94% |
| FAZ230616C00024000 | 2023-06-05 12:26PM EDT | 24.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 254 | 76.56% |
| FAZ230616C00024500 | 2023-06-02 3:52PM EDT | 24.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 27 | 83.59% |
| FAZ230616C00025000 | 2023-06-02 2:04PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 1 | 615 | 90.63% |
| FAZ230616C00025500 | 2023-06-01 12:30PM EDT | 25.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 96.88% |
| FAZ230616C00026000 | 2023-06-01 3:05PM EDT | 26.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 11 | 244 | 103.13% |
| FAZ230616C00026500 | 2023-05-31 2:22PM EDT | 26.50 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 1 | 109.38% |
| FAZ230616C00027000 | 2023-06-06 10:12AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 282 | 115.63% |
| FAZ230616C00028000 | 2023-06-05 1:16PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| FAZ230616C00029000 | 2023-06-01 12:02PM EDT | 29.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 1 | 23 | 137.50% |
| FAZ230616C00030000 | 2023-05-31 11:58AM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 28 | 1,525 | 132.81% |
| FAZ230616C00031000 | 2023-06-06 3:31PM EDT | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 142.19% |
| FAZ230616C00032000 | 2023-05-31 3:44PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 113 | 150.00% |
| FAZ230616C00033000 | 2023-06-07 3:17PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 52 | 175.78% |
| FAZ230616C00034000 | 2023-05-31 2:17PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| FAZ230616C00035000 | 2023-05-23 3:06PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 376 | 175.00% |
| FAZ230616C00036000 | 2023-05-25 9:30AM EDT | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 200.00% |
| FAZ230616C00037000 | 2023-05-18 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 50.00% |
| FAZ230616C00038000 | 2023-05-25 2:17PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 215.63% |
| FAZ230616C00039000 | 2023-04-05 11:56AM EDT | 39.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | - | 8 | 287.50% |
| FAZ230616C00040000 | 2023-05-19 12:46PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 362 | 229.69% |
| FAZ230616C00045000 | 2023-06-09 1:14PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,531 | 239.06% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230616P00010000 | 2023-04-06 11:11AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 47 | 400.39% |
| FAZ230616P00014000 | 2023-01-31 4:52PM EDT | 14.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 1 | 17 | 262.89% |
| FAZ230616P00015000 | 2023-06-01 3:05PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 109.38% |
| FAZ230616P00016000 | 2023-04-06 11:11AM EDT | 16.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 40 | 240 | 155.27% |
| FAZ230616P00017000 | 2023-06-01 3:05PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 25.00% |
| FAZ230616P00018000 | 2023-05-23 10:28AM EDT | 18.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 57.03% |
| FAZ230616P00019000 | 2023-06-07 3:50PM EDT | 19.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 61 | 50.78% |
| FAZ230616P00020000 | 2023-06-09 3:59PM EDT | 20.00 | 0.41 | 0.40 | 0.50 | +0.01 | +2.50% | 20 | 270 | 52.73% |
| FAZ230616P00020500 | 2023-06-09 3:04PM EDT | 20.50 | 0.73 | 0.65 | 0.80 | -0.05 | -6.41% | 90 | 4 | 55.86% |
| FAZ230616P00021000 | 2023-06-09 9:30AM EDT | 21.00 | 1.06 | 1.00 | 1.15 | +0.01 | +0.95% | 13 | 138 | 50.59% |
| FAZ230616P00022000 | 2023-06-07 12:33PM EDT | 22.00 | 1.95 | 1.85 | 2.00 | +0.05 | +2.63% | 3 | 29 | 55.47% |
| FAZ230616P00022500 | 2023-06-08 11:47AM EDT | 22.50 | 2.55 | 2.35 | 2.50 | +0.35 | +15.91% | 2 | 35 | 64.84% |
| FAZ230616P00023000 | 2023-06-09 11:04AM EDT | 23.00 | 3.00 | 2.80 | 3.00 | +0.25 | +9.09% | 1 | 309 | 68.75% |
| FAZ230616P00023500 | 2023-06-07 11:39AM EDT | 23.50 | 3.20 | 3.20 | 3.50 | 0.00 | - | 3 | 22 | 62.50% |
| FAZ230616P00024000 | 2023-06-06 3:40PM EDT | 24.00 | 3.90 | 3.80 | 4.00 | +0.30 | +8.33% | 3 | 3 | 84.77% |
| FAZ230616P00024500 | 2023-06-07 11:37AM EDT | 24.50 | 4.20 | 4.20 | 4.50 | 0.00 | - | 3 | 29 | 75.78% |
| FAZ230616P00025000 | 2023-06-06 11:14AM EDT | 25.00 | 4.60 | 4.60 | 5.00 | 0.00 | - | 14 | 246 | 121.09% |
| FAZ230616P00025500 | 2023-06-06 10:37AM EDT | 25.50 | 4.90 | 5.10 | 5.50 | 0.00 | - | 10 | 22 | 128.91% |
| FAZ230616P00026000 | 2023-06-06 12:05PM EDT | 26.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 1 | 8 | 136.33% |
| FAZ230616P00026500 | 2023-06-05 2:33PM EDT | 26.50 | 5.40 | 6.00 | 6.60 | 0.00 | - | 1 | 8 | 161.72% |
| FAZ230616P00027000 | 2023-06-02 3:09PM EDT | 27.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 8 | 10 | 106.25% |
| FAZ230616P00028000 | 2023-06-06 11:07AM EDT | 28.00 | 7.60 | 7.70 | 8.00 | 0.00 | - | 1 | 4 | 116.41% |
| FAZ230616P00029000 | 2023-06-01 3:19PM EDT | 29.00 | 6.90 | 8.70 | 9.00 | 0.00 | - | 10 | 129 | 126.56% |
| FAZ230616P00030000 | 2023-06-01 2:32PM EDT | 30.00 | 7.80 | 9.60 | 10.00 | 0.00 | - | 4 | 4 | 188.67% |
| FAZ230616P00031000 | 2023-05-31 12:51PM EDT | 31.00 | 7.80 | 10.60 | 11.10 | 0.00 | - | 1 | 0 | 145.31% |
| FAZ230616P00032000 | 2023-05-31 1:35PM EDT | 32.00 | 8.80 | 11.50 | 12.10 | 0.00 | - | - | 0 | 233.20% |
| FAZ230616P00033000 | 2023-06-02 3:27PM EDT | 33.00 | 12.28 | 12.70 | 13.00 | 0.00 | - | 1 | 19 | 162.50% |
| FAZ230616P00034000 | 2023-04-06 11:11AM EDT | 34.00 | 12.00 | 11.80 | 13.30 | 0.00 | - | 20 | 23 | 0.00% |
| FAZ230616P00035000 | 2023-04-18 2:47PM EDT | 35.00 | 15.20 | 14.00 | 14.30 | 0.00 | - | 6 | 8 | 0.00% |
| FAZ230616P00036000 | 2023-04-18 2:47PM EDT | 36.00 | 16.21 | 14.90 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ230616P00037000 | 2023-05-16 10:11AM EDT | 37.00 | 14.50 | 16.70 | 17.00 | 0.00 | - | 9 | 13 | 193.75% |
| FAZ230616P00038000 | 2023-05-08 11:15AM EDT | 38.00 | 16.70 | 17.50 | 17.60 | 0.00 | - | 8 | 14 | 0.00% |
| FAZ230616P00039000 | 2023-05-12 11:15AM EDT | 39.00 | 16.40 | 18.40 | 19.30 | 0.00 | - | 11 | 3 | 207.81% |
| FAZ230616P00040000 | 2023-05-11 1:24PM EDT | 40.00 | 17.60 | 19.40 | 20.30 | 0.00 | - | 8 | 14 | 214.06% |
| FAZ230616P00045000 | 2023-02-07 3:28PM EDT | 45.00 | 29.50 | 24.60 | 25.50 | 0.00 | - | 1 | 1 | 333.98% |
© 2023 Yahoo. Tous droits réservés.