FAZ - Direxion Daily Financial Bear 3X Shares

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ230609C000175002023-04-28 9:45AM EDT17.503.584.505.000.00-22282.81%
FAZ230609C000180002023-05-05 10:19AM EDT18.004.242.603.000.00-120.00%
FAZ230609C000185002023-05-26 3:49PM EDT18.503.732.602.750.00-7773.44%
FAZ230609C000195002023-05-24 9:51AM EDT19.503.201.601.750.00-13265.63%
FAZ230609C000200002023-06-05 10:38AM EDT20.001.181.151.30+0.26+28.26%32958.59%
FAZ230609C000205002023-06-05 11:14AM EDT20.500.800.750.85+0.20+33.33%612848.24%
FAZ230609C000210002023-06-05 3:47PM EDT21.000.470.450.55+0.09+23.68%1309449.02%
FAZ230609C000215002023-06-05 3:58PM EDT21.500.300.250.30+0.07+30.43%40916946.48%
FAZ230609C000220002023-06-05 3:06PM EDT22.000.150.150.20+0.04+36.36%1536451.95%
FAZ230609C000225002023-06-05 12:21PM EDT22.500.050.000.15-0.05-50.00%1023859.18%
FAZ230609C000230002023-06-02 12:11PM EDT23.000.070.000.100.00-363951.95%
FAZ230609C000235002023-06-05 3:48PM EDT23.500.050.000.10+0.01+25.00%195161.72%
FAZ230609C000240002023-06-02 3:46PM EDT24.000.100.000.150.00-205877.73%
FAZ230609C000245002023-06-02 3:54PM EDT24.500.030.000.100.00-101179.69%
FAZ230609C000250002023-06-02 9:53AM EDT25.000.050.000.750.00-529151.76%
FAZ230609C000255002023-06-01 3:34PM EDT25.500.090.001.500.00-68212.89%
FAZ230609C000260002023-05-31 3:36PM EDT26.000.110.000.200.00-5276119.53%
FAZ230609C000265002023-05-31 1:25PM EDT26.500.120.000.750.00-1515182.81%
FAZ230609C000275002023-05-31 3:24PM EDT27.500.070.000.750.00-47201.56%
FAZ230609C000290002023-05-24 9:43AM EDT29.000.180.000.950.00-64244.14%
FAZ230609C000300002023-05-31 2:13PM EDT30.000.040.000.150.00-1924168.75%
FAZ230609C000310002023-05-24 9:30AM EDT31.000.050.000.100.00--8168.75%
FAZ230609C000320002023-06-02 3:52PM EDT32.000.020.000.100.00-1013179.69%
FAZ230609C000330002023-05-25 11:44AM EDT33.000.050.000.05+0.02+66.67%113171.88%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ230609P000180002023-04-28 9:45AM EDT18.000.320.000.050.00-2276.56%
FAZ230609P000190002023-06-02 2:43PM EDT19.000.060.000.100.00-12263.28%
FAZ230609P000195002023-06-02 3:35PM EDT19.500.060.000.050.00-10210750.78%
FAZ230609P000200002023-06-05 12:46PM EDT20.000.100.000.10-0.10-50.00%213148.05%
FAZ230609P000205002023-06-05 10:42AM EDT20.500.190.100.20-0.25-56.82%23845.90%
FAZ230609P000210002023-06-05 11:47AM EDT21.000.380.300.40-0.07-15.56%29647.07%
FAZ230609P000215002023-06-02 1:07PM EDT21.501.030.550.700.00-11013049.61%
FAZ230609P000220002023-06-05 1:28PM EDT22.001.000.901.05-0.39-28.06%42249.61%
FAZ230609P000225002023-06-05 11:23AM EDT22.501.421.351.50-0.43-23.24%57656.25%
FAZ230609P000230002023-06-05 12:04PM EDT23.001.901.802.05+0.70+58.33%3453.13%
FAZ230609P000235002023-06-02 11:07AM EDT23.502.752.302.500.00-4455.47%
FAZ230609P000240002023-06-02 10:32AM EDT24.003.002.802.950.00-1178.91%
FAZ230609P000245002023-06-02 10:36AM EDT24.503.503.203.500.00-2299.80%
FAZ230609P000250002023-05-30 10:22AM EDT25.003.103.804.000.00--179.69%
FAZ230609P000255002023-06-01 3:23PM EDT25.503.404.204.500.00--1118.75%
FAZ230609P000270002023-05-31 1:18PM EDT27.003.904.307.700.00--2143.75%
FAZ230609P000280002023-05-31 1:20PM EDT28.004.805.508.800.00--1193.36%
FAZ230609P000290002023-05-31 12:09PM EDT29.005.607.708.500.00--1199.22%