La bourse ferme dans 1 h 20 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,56+0,55 (+2,20 %)
À partir de 10:10AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ221007C000170002022-09-19 3:11PM EDT17.006.208.008.600.00-8045281.25%
FAZ221007C000180002022-09-02 3:23PM EDT18.006.4011.6012.400.00-20101,241.02%
FAZ221007C000190002022-09-27 1:56PM EDT19.0011.706.006.600.00-1010212.50%
FAZ221007C000200002022-09-27 1:42PM EDT20.0010.705.105.500.00-1090.00%
FAZ221007C000205002022-09-06 1:47PM EDT20.504.804.505.100.00-11165.63%
FAZ221007C000210002022-10-04 1:30PM EDT21.004.024.104.600.00-121150.00%
FAZ221007C000215002022-09-01 9:56AM EDT21.504.027.408.900.00-11865.63%
FAZ221007C000220002022-09-29 3:26PM EDT22.007.301.903.600.00-1823120.31%
FAZ221007C000225002022-10-05 2:01PM EDT22.502.902.052.950.00-120.00%
FAZ221007C000230002022-10-05 12:57PM EDT23.002.321.702.700.00-1027124.22%
FAZ221007C000240002022-10-06 9:50AM EDT24.001.551.351.65+0.18+13.14%5013775.39%
FAZ221007C000245002022-10-04 2:25PM EDT24.500.971.001.300.00-4257.81%
FAZ221007C000250002022-10-05 12:57PM EDT25.000.900.701.000.00-293469.92%
FAZ221007C000255002022-10-05 3:51PM EDT25.500.450.450.700.00-33544272.27%
FAZ221007C000260002022-10-05 3:00PM EDT26.000.350.300.550.00-8814481.45%
FAZ221007C000265002022-10-06 9:40AM EDT26.500.250.200.40-0.06-19.35%113286.72%
FAZ221007C000270002022-10-05 3:13PM EDT27.000.150.050.350.00-11524089.45%
FAZ221007C000275002022-10-05 10:47AM EDT27.500.240.000.250.00-15418590.63%
FAZ221007C000280002022-10-04 11:20AM EDT28.000.120.000.000.00-1047525.00%
FAZ221007C000285002022-10-05 3:17PM EDT28.500.050.000.750.00-1229172.27%
FAZ221007C000290002022-10-05 3:59PM EDT29.000.040.050.250.00-28238139.45%
FAZ221007C000300002022-10-06 9:44AM EDT30.000.300.000.25+0.25+500.00%393157.42%
FAZ221007C000310002022-10-04 1:24PM EDT31.000.030.000.350.00-992196.09%
FAZ221007C000320002022-10-03 3:55PM EDT32.000.150.000.000.00-422850.00%
FAZ221007C000330002022-10-04 9:30AM EDT33.000.050.000.750.00-326294.53%
FAZ221007C000340002022-10-03 1:39PM EDT34.000.070.000.050.00-1921182.81%
FAZ221007C000350002022-10-03 9:30AM EDT35.000.360.000.000.00-21550.00%
FAZ221007C000360002022-10-05 10:57AM EDT36.000.050.000.750.00-1106359.38%
FAZ221007C000380002022-10-04 3:37PM EDT38.000.030.000.050.00-15240.63%
FAZ221007C000390002022-10-03 3:48PM EDT39.000.010.000.000.00-21050.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ221007P000195002022-10-05 11:34AM EDT19.500.240.000.750.00-181332.42%
FAZ221007P000200002022-09-27 9:46AM EDT20.000.050.000.750.00-56309.38%
FAZ221007P000210002022-09-15 1:35PM EDT21.000.960.000.750.00--30264.84%
FAZ221007P000215002022-10-04 2:12PM EDT21.500.050.000.000.00--1050.00%
FAZ221007P000220002022-10-04 11:58AM EDT22.000.050.000.000.00--250.00%
FAZ221007P000225002022-09-08 1:56PM EDT22.502.000.000.700.00--3193.36%
FAZ221007P000230002022-10-05 11:32AM EDT23.000.100.000.300.00-320127.34%
FAZ221007P000235002022-10-04 12:28PM EDT23.500.400.050.350.00-47119.92%
FAZ221007P000240002022-10-04 3:59PM EDT24.000.590.100.450.00-2232113.87%
FAZ221007P000245002022-10-05 3:09PM EDT24.500.500.250.600.00-1930115.23%
FAZ221007P000250002022-10-06 9:50AM EDT25.000.550.500.60-0.25-31.25%17116107.03%
FAZ221007P000255002022-10-05 2:04PM EDT25.500.970.701.000.00-555116.80%
FAZ221007P000260002022-10-06 9:52AM EDT26.001.101.101.30-0.30-21.43%10103126.56%
FAZ221007P000265002022-10-06 9:43AM EDT26.501.401.351.55-0.45-24.32%40101117.58%
FAZ221007P000270002022-10-04 9:35AM EDT27.001.701.702.100.00-445131.84%
FAZ221007P000275002022-10-03 3:48PM EDT27.501.152.152.550.00-35153143.55%
FAZ221007P000280002022-10-04 11:35AM EDT28.003.401.153.100.00-423201.56%
FAZ221007P000285002022-10-04 12:50PM EDT28.503.851.703.500.00-98203.91%
FAZ221007P000290002022-10-04 12:50PM EDT29.004.312.103.900.00-246203.52%
FAZ221007P000300002022-10-04 11:01AM EDT30.005.102.705.000.00-10252.34%
FAZ221007P000320002022-09-30 11:38AM EDT32.004.106.107.000.00-20196.88%