La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 553,14 -1 802,14 (-3,09 %)
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 EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-04-23 10:34AM EDT | 8.00 | 2.60 | 0.35 | 2.30 | 0.00 | - | 1 | 10 | 157.42% |
| FAZ240517C00009000 | 2024-05-09 2:52PM EDT | 9.00 | 1.35 | 1.00 | 2.50 | 0.00 | - | 7 | 552 | 194.53% |
| FAZ240517C00010000 | 2024-05-10 3:51PM EDT | 10.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 24 | 1,669 | 38.67% |
| FAZ240517C00011000 | 2024-05-10 2:55PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 296 | 2,881 | 49.22% |
| FAZ240517C00012000 | 2024-05-10 3:27PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 928 | 70.31% |
| FAZ240517C00013000 | 2024-05-06 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 478 | 120.31% |
| FAZ240517C00014000 | 2024-05-02 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 506 | 117.19% |
| FAZ240517C00015000 | 2024-05-06 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 137.50% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 154.69% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 10 | 364.84% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 237.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00009000 | 2024-04-22 1:43PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 80 | 54.69% |
| FAZ240517P00010000 | 2024-05-10 12:55PM EDT | 10.00 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 4 | 176 | 35.16% |
| FAZ240517P00011000 | 2024-05-10 12:21PM EDT | 11.00 | 0.86 | 0.85 | 0.95 | +0.16 | +22.86% | 17 | 335 | 57.81% |
| FAZ240517P00012000 | 2024-05-09 11:17AM EDT | 12.00 | 1.75 | 1.80 | 2.70 | +0.08 | +4.79% | 2 | 362 | 163.67% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 2.65 | 3.80 | 0.00 | - | 2 | 62 | 195.31% |
| FAZ240517P00014000 | 2024-04-19 12:45PM EDT | 14.00 | 2.81 | 2.40 | 5.00 | 0.00 | - | 1 | 25 | 376.17% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 4.70 | 5.70 | 0.00 | - | 11 | 11 | 248.83% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 6.40 | 7.30 | 0.00 | - | - | 0 | 321.09% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 7.10 | 8.60 | 0.00 | - | - | 1 | 409.38% |
