FAZ - Direxion Daily Financial Bear 3X Shares
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230609C00017500 | 2023-04-28 9:45AM EDT | 17.50 | 3.58 | 4.50 | 5.00 | 0.00 | - | 2 | 2 | 282.81% |
| FAZ230609C00018000 | 2023-05-05 10:19AM EDT | 18.00 | 4.24 | 2.60 | 3.00 | 0.00 | - | 1 | 2 | 0.00% |
| FAZ230609C00018500 | 2023-05-26 3:49PM EDT | 18.50 | 3.73 | 2.60 | 2.75 | 0.00 | - | 7 | 7 | 73.44% |
| FAZ230609C00019500 | 2023-05-24 9:51AM EDT | 19.50 | 3.20 | 1.60 | 1.75 | 0.00 | - | 1 | 32 | 65.63% |
| FAZ230609C00020000 | 2023-06-05 10:38AM EDT | 20.00 | 1.18 | 1.15 | 1.30 | +0.26 | +28.26% | 3 | 29 | 58.59% |
| FAZ230609C00020500 | 2023-06-05 11:14AM EDT | 20.50 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 6 | 128 | 48.24% |
| FAZ230609C00021000 | 2023-06-05 3:47PM EDT | 21.00 | 0.47 | 0.45 | 0.55 | +0.09 | +23.68% | 130 | 94 | 49.02% |
| FAZ230609C00021500 | 2023-06-05 3:58PM EDT | 21.50 | 0.30 | 0.25 | 0.30 | +0.07 | +30.43% | 409 | 169 | 46.48% |
| FAZ230609C00022000 | 2023-06-05 3:06PM EDT | 22.00 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 153 | 64 | 51.95% |
| FAZ230609C00022500 | 2023-06-05 12:21PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 102 | 38 | 59.18% |
| FAZ230609C00023000 | 2023-06-02 12:11PM EDT | 23.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 36 | 39 | 51.95% |
| FAZ230609C00023500 | 2023-06-05 3:48PM EDT | 23.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 19 | 51 | 61.72% |
| FAZ230609C00024000 | 2023-06-02 3:46PM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 58 | 77.73% |
| FAZ230609C00024500 | 2023-06-02 3:54PM EDT | 24.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 79.69% |
| FAZ230609C00025000 | 2023-06-02 9:53AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 151.76% |
| FAZ230609C00025500 | 2023-06-01 3:34PM EDT | 25.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | 6 | 8 | 212.89% |
| FAZ230609C00026000 | 2023-05-31 3:36PM EDT | 26.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 52 | 76 | 119.53% |
| FAZ230609C00026500 | 2023-05-31 1:25PM EDT | 26.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 182.81% |
| FAZ230609C00027500 | 2023-05-31 3:24PM EDT | 27.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 201.56% |
| FAZ230609C00029000 | 2023-05-24 9:43AM EDT | 29.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 6 | 4 | 244.14% |
| FAZ230609C00030000 | 2023-05-31 2:13PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 19 | 24 | 168.75% |
| FAZ230609C00031000 | 2023-05-24 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 168.75% |
| FAZ230609C00032000 | 2023-06-02 3:52PM EDT | 32.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 179.69% |
| FAZ230609C00033000 | 2023-05-25 11:44AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 13 | 171.88% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230609P00018000 | 2023-04-28 9:45AM EDT | 18.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 76.56% |
| FAZ230609P00019000 | 2023-06-02 2:43PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 63.28% |
| FAZ230609P00019500 | 2023-06-02 3:35PM EDT | 19.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 102 | 107 | 50.78% |
| FAZ230609P00020000 | 2023-06-05 12:46PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 21 | 31 | 48.05% |
| FAZ230609P00020500 | 2023-06-05 10:42AM EDT | 20.50 | 0.19 | 0.10 | 0.20 | -0.25 | -56.82% | 2 | 38 | 45.90% |
| FAZ230609P00021000 | 2023-06-05 11:47AM EDT | 21.00 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 29 | 6 | 47.07% |
| FAZ230609P00021500 | 2023-06-02 1:07PM EDT | 21.50 | 1.03 | 0.55 | 0.70 | 0.00 | - | 110 | 130 | 49.61% |
| FAZ230609P00022000 | 2023-06-05 1:28PM EDT | 22.00 | 1.00 | 0.90 | 1.05 | -0.39 | -28.06% | 4 | 22 | 49.61% |
| FAZ230609P00022500 | 2023-06-05 11:23AM EDT | 22.50 | 1.42 | 1.35 | 1.50 | -0.43 | -23.24% | 5 | 76 | 56.25% |
| FAZ230609P00023000 | 2023-06-05 12:04PM EDT | 23.00 | 1.90 | 1.80 | 2.05 | +0.70 | +58.33% | 3 | 4 | 53.13% |
| FAZ230609P00023500 | 2023-06-02 11:07AM EDT | 23.50 | 2.75 | 2.30 | 2.50 | 0.00 | - | 4 | 4 | 55.47% |
| FAZ230609P00024000 | 2023-06-02 10:32AM EDT | 24.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 1 | 1 | 78.91% |
| FAZ230609P00024500 | 2023-06-02 10:36AM EDT | 24.50 | 3.50 | 3.20 | 3.50 | 0.00 | - | 2 | 2 | 99.80% |
| FAZ230609P00025000 | 2023-05-30 10:22AM EDT | 25.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | - | 1 | 79.69% |
| FAZ230609P00025500 | 2023-06-01 3:23PM EDT | 25.50 | 3.40 | 4.20 | 4.50 | 0.00 | - | - | 1 | 118.75% |
| FAZ230609P00027000 | 2023-05-31 1:18PM EDT | 27.00 | 3.90 | 4.30 | 7.70 | 0.00 | - | - | 2 | 143.75% |
| FAZ230609P00028000 | 2023-05-31 1:20PM EDT | 28.00 | 4.80 | 5.50 | 8.80 | 0.00 | - | - | 1 | 193.36% |
| FAZ230609P00029000 | 2023-05-31 12:09PM EDT | 29.00 | 5.60 | 7.70 | 8.50 | 0.00 | - | - | 1 | 199.22% |
© 2023 Yahoo. Tous droits réservés.