La bourse ferme dans 5 h 20 min

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
19,47-0,98 (-4,79 %)
À la clôture : 04:00PM EDT
19,53 +0,06 (+0,31 %)
Avant Bourse : 04:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220819C000160002022-08-10 3:20PM EDT16.005.230.000.000.00---0.00%
FAZ220819C000170002022-07-05 11:11AM EDT17.0012.506.206.600.00-10608.98%
FAZ220819C000180002022-08-12 11:45AM EDT18.001.950.000.000.00--00.00%
FAZ220819C000190002022-08-12 2:27PM EDT19.001.100.000.000.00---0.00%
FAZ220819C000200002022-08-12 3:58PM EDT20.000.400.000.000.00-17206.25%
FAZ220819C000205002022-08-12 3:58PM EDT20.500.260.000.000.00--012.50%
FAZ220819C000210002022-08-12 3:59PM EDT21.000.170.000.000.00-28025.00%
FAZ220819C000215002022-08-12 2:08PM EDT21.500.150.000.000.00-15025.00%
FAZ220819C000220002022-08-12 3:04PM EDT22.000.080.000.000.00-107025.00%
FAZ220819C000225002022-08-12 3:36PM EDT22.500.050.000.000.00-9025.00%
FAZ220819C000230002022-08-12 3:40PM EDT23.000.050.000.000.00-7050.00%
FAZ220819C000235002022-08-12 12:54PM EDT23.500.050.000.000.00-8050.00%
FAZ220819C000240002022-08-11 10:58AM EDT24.000.100.000.000.00-1050.00%
FAZ220819C000245002022-08-12 9:40AM EDT24.500.040.000.000.00-4050.00%
FAZ220819C000250002022-08-11 9:47AM EDT25.000.050.000.000.00-1050.00%
FAZ220819C000255002022-08-11 11:43AM EDT25.500.090.000.000.00-1050.00%
FAZ220819C000260002022-08-11 3:23PM EDT26.000.050.000.000.00-3050.00%
FAZ220819C000265002022-08-04 9:50AM EDT26.500.400.000.000.00-35050.00%
FAZ220819C000270002022-08-08 10:09AM EDT27.000.100.000.000.00-1050.00%
FAZ220819C000275002022-08-09 1:29PM EDT27.500.150.000.000.00-1050.00%
FAZ220819C000280002022-08-12 12:40PM EDT28.000.020.000.000.00-20050.00%
FAZ220819C000285002022-08-08 11:13AM EDT28.500.070.000.000.00-10050.00%
FAZ220819C000290002022-08-05 9:30AM EDT29.000.200.000.000.00-6050.00%
FAZ220819C000300002022-08-10 1:28PM EDT30.000.130.000.000.00-1050.00%
FAZ220819C000305002022-08-02 10:08AM EDT30.500.250.000.000.00-7050.00%
FAZ220819C000310002022-08-05 1:01PM EDT31.000.110.000.000.00-4050.00%
FAZ220819C000315002022-08-02 10:25AM EDT31.500.170.000.000.00-1050.00%
FAZ220819C000320002022-08-02 10:20AM EDT32.000.170.000.000.00-1050.00%
FAZ220819C000330002022-07-25 9:50AM EDT33.000.380.000.000.00-1050.00%
FAZ220819C000340002022-07-21 12:27PM EDT34.000.400.000.000.00-10050.00%
FAZ220819C000345002022-08-12 9:42AM EDT34.500.050.000.000.00-3050.00%
FAZ220819C000350002022-07-27 10:18AM EDT35.000.330.000.000.00-3050.00%
FAZ220819C000360002022-07-28 10:48AM EDT36.000.150.000.000.00-13050.00%
FAZ220819C000370002022-06-27 11:26AM EDT37.001.080.050.250.00-656310.94%
FAZ220819C000380002022-07-11 12:05PM EDT38.000.850.000.050.00-34243.75%
FAZ220819C000390002022-06-16 9:44AM EDT39.004.500.550.700.00--1451.17%
FAZ220819C000400002022-08-04 9:55AM EDT40.000.020.000.000.00-3050.00%
FAZ220819C000410002022-07-20 2:01PM EDT41.000.210.000.000.00-1050.00%
FAZ220819C000450002022-08-12 9:44AM EDT45.000.050.000.000.00-20050.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ220819P000170002022-07-01 11:52AM EDT17.000.140.000.400.00-22114.84%
FAZ220819P000190002022-08-12 3:58PM EDT19.000.350.000.000.00--06.25%
FAZ220819P000200002022-08-12 1:57PM EDT20.000.700.000.000.00-2100.00%
FAZ220819P000205002022-08-11 10:15AM EDT20.500.900.000.000.00--00.00%
FAZ220819P000210002022-08-12 10:53AM EDT21.001.090.000.000.00-700.00%
FAZ220819P000215002022-08-11 10:06AM EDT21.501.590.000.000.00-100.00%
FAZ220819P000220002022-08-12 3:57PM EDT22.002.530.000.000.00-300.00%
FAZ220819P000225002022-08-11 12:41PM EDT22.502.120.000.000.00--00.00%
FAZ220819P000230002022-08-05 12:53PM EDT23.000.950.000.000.00-500.00%
FAZ220819P000235002022-08-09 9:43AM EDT23.501.400.000.000.00-100.00%
FAZ220819P000240002022-08-11 1:21PM EDT24.003.720.000.000.00-100.00%
FAZ220819P000245002022-08-01 12:01PM EDT24.501.950.000.000.00-600.00%
FAZ220819P000250002022-08-11 9:43AM EDT25.004.650.000.000.00-200.00%
FAZ220819P000260002022-08-04 10:10AM EDT26.003.120.000.000.00-300.00%
FAZ220819P000270002022-08-12 3:49PM EDT27.007.380.000.000.00-100.00%
FAZ220819P000280002022-08-04 3:50PM EDT28.004.700.000.000.00-100.00%
FAZ220819P000290002022-07-26 1:39PM EDT29.004.290.000.000.00-300.00%
FAZ220819P000300002022-08-10 10:57AM EDT30.008.840.000.000.00-100.00%
FAZ220819P000310002022-07-25 9:50AM EDT31.006.590.000.000.00-100.00%
FAZ220819P000320002022-08-08 9:35AM EDT32.009.600.000.000.00-100.00%
FAZ220819P000330002022-07-15 9:46AM EDT33.005.2011.1014.400.00--5417.97%
FAZ220819P000360002022-07-15 3:40PM EDT36.008.8214.2017.300.00-2414442.19%
FAZ220819P000380002022-07-12 10:33AM EDT38.0011.3016.7018.200.00-1000.00%
FAZ220819P000400002022-07-05 1:08PM EDT40.0011.9716.3016.800.00--180.00%